Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2005 | CNY | 0.6144 | 0.6299 | 0.6086 | 0.6202 | 0.6202 | +0.006 (+0.94%) | 4,379,319 |
17 Jan 2005 | CNY | 0.6264 | 0.6264 | 0.6086 | 0.6144 | 0.6144 | -0.018 (-2.88%) | 9,391,059 |
14 Jan 2005 | CNY | 0.6376 | 0.6415 | 0.6318 | 0.6326 | 0.6326 | -0.002 (-0.36%) | 3,967,877 |
13 Jan 2005 | CNY | 0.6384 | 0.6411 | 0.6306 | 0.6349 | 0.6349 | -0.007 (-1.03%) | 5,593,566 |
12 Jan 2005 | CNY | 0.6511 | 0.6511 | 0.6337 | 0.6415 | 0.6415 | -0.012 (-1.88%) | 6,529,333 |
11 Jan 2005 | CNY | 0.6565 | 0.6589 | 0.6511 | 0.6538 | 0.6538 | 0.0 (0.0%) | 2,310,383 |
10 Jan 2005 | CNY | 0.655 | 0.6577 | 0.6449 | 0.6538 | 0.6538 | +0.005 (+0.71%) | 5,076,202 |
7 Jan 2005 | CNY | 0.6666 | 0.6762 | 0.6492 | 0.6492 | 0.6492 | -0.015 (-2.21%) | 5,941,710 |
6 Jan 2005 | CNY | 0.6716 | 0.6739 | 0.6608 | 0.6639 | 0.6639 | -0.008 (-1.15%) | 3,849,974 |
5 Jan 2005 | CNY | 0.6627 | 0.682 | 0.6623 | 0.6716 | 0.6716 | +0.011 (+1.63%) | 2,859,913 |
4 Jan 2005 | CNY | 0.667 | 0.6739 | 0.638 | 0.6608 | 0.6608 | -0.021 (-3.11%) | 3,696,514 |
3 Jan 2005 | CNY | 0.6755 | 0.6828 | 0.6666 | 0.682 | 0.682 | 0.0 (0.0%) | 0 |
31 Dec 2004 | CNY | 0.6755 | 0.6828 | 0.6666 | 0.682 | 0.682 | +0.015 (+2.31%) | 3,189,140 |
30 Dec 2004 | CNY | 0.6658 | 0.6762 | 0.6646 | 0.6666 | 0.6666 | +0.001 (+0.12%) | 2,514,357 |
29 Dec 2004 | CNY | 0.6832 | 0.6902 | 0.6654 | 0.6658 | 0.6658 | -0.017 (-2.55%) | 5,928,770 |
28 Dec 2004 | CNY | 0.6782 | 0.6898 | 0.677 | 0.6832 | 0.6832 | +0.003 (+0.40%) | 2,450,929 |
27 Dec 2004 | CNY | 0.6878 | 0.6917 | 0.6762 | 0.6805 | 0.6805 | -0.007 (-0.96%) | 3,390,527 |
24 Dec 2004 | CNY | 0.6805 | 0.6994 | 0.6793 | 0.6871 | 0.6871 | +0.005 (+0.69%) | 4,047,013 |
23 Dec 2004 | CNY | 0.7095 | 0.7095 | 0.682 | 0.6824 | 0.6824 | -0.016 (-2.28%) | 5,479,260 |
22 Dec 2004 | CNY | 0.6739 | 0.7017 | 0.6724 | 0.6983 | 0.6983 | +0.026 (+3.85%) | 8,035,334 |
21 Dec 2004 | CNY | 0.6731 | 0.6836 | 0.6708 | 0.6724 | 0.6724 | +0.002 (+0.30%) | 4,929,393 |
20 Dec 2004 | CNY | 0.6917 | 0.6917 | 0.665 | 0.6704 | 0.6704 | -0.029 (-4.20%) | 12,812,692 |
17 Dec 2004 | CNY | 0.7265 | 0.7265 | 0.6994 | 0.6998 | 0.6998 | -0.029 (-3.93%) | 12,866,312 |
16 Dec 2004 | CNY | 0.7497 | 0.7551 | 0.7269 | 0.7284 | 0.7284 | -0.025 (-3.38%) | 15,099,318 |
15 Dec 2004 | CNY | 0.735 | 0.7721 | 0.735 | 0.7539 | 0.7539 | +0.022 (+2.95%) | 41,942,106 |
14 Dec 2004 | CNY | 0.711 | 0.733 | 0.711 | 0.7323 | 0.7323 | +0.02 (+2.76%) | 11,483,105 |
13 Dec 2004 | CNY | 0.7014 | 0.7203 | 0.7014 | 0.7126 | 0.7126 | +0.005 (+0.76%) | 3,853,442 |
10 Dec 2004 | CNY | 0.7149 | 0.7149 | 0.7033 | 0.7072 | 0.7072 | -0.01 (-1.34%) | 4,828,467 |
9 Dec 2004 | CNY | 0.7037 | 0.7284 | 0.7014 | 0.7168 | 0.7168 | +0.014 (+2.04%) | 7,715,838 |
8 Dec 2004 | CNY | 0.7064 | 0.7149 | 0.7002 | 0.7025 | 0.7025 | +0.001 (+0.11%) | 3,431,803 |