Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2005 | CNY | 1.8408 | 1.8482 | 1.8186 | 1.8463 | 1.8463 | +0.002 (+0.10%) | 1,133,820 |
5 Jan 2005 | CNY | 1.8056 | 1.8482 | 1.8056 | 1.8445 | 1.8445 | +0.032 (+1.74%) | 2,071,900 |
4 Jan 2005 | CNY | 1.776 | 1.8241 | 1.7575 | 1.813 | 1.813 | +0.033 (+1.87%) | 1,680,809 |
31 Dec 2004 | CNY | 1.7779 | 1.8038 | 1.7779 | 1.7797 | 1.7797 | -0.006 (-0.31%) | 564,048 |
30 Dec 2004 | CNY | 1.7575 | 1.7908 | 1.7575 | 1.7853 | 1.7853 | +0.002 (+0.11%) | 994,707 |
29 Dec 2004 | CNY | 1.7982 | 1.8223 | 1.7779 | 1.7834 | 1.7834 | -0.018 (-1.03%) | 1,170,160 |
28 Dec 2004 | CNY | 1.8149 | 1.8167 | 1.7871 | 1.8019 | 1.8019 | -0.011 (-0.61%) | 1,566,203 |
27 Dec 2004 | CNY | 1.8556 | 1.8648 | 1.7871 | 1.813 | 1.813 | -0.041 (-2.20%) | 1,339,458 |
24 Dec 2004 | CNY | 1.8371 | 1.8759 | 1.8371 | 1.8537 | 1.8537 | +0.017 (+0.90%) | 602,356 |
23 Dec 2004 | CNY | 1.9018 | 1.9092 | 1.8315 | 1.8371 | 1.8371 | -0.061 (-3.21%) | 1,227,566 |
22 Dec 2004 | CNY | 1.8519 | 1.9092 | 1.8371 | 1.8981 | 1.8981 | +0.061 (+3.32%) | 1,531,317 |
21 Dec 2004 | CNY | 1.8389 | 1.8685 | 1.8315 | 1.8371 | 1.8371 | -0.004 (-0.20%) | 863,193 |
20 Dec 2004 | CNY | 1.8778 | 1.887 | 1.8315 | 1.8408 | 1.8408 | -0.056 (-2.93%) | 1,860,933 |
17 Dec 2004 | CNY | 1.9518 | 1.9536 | 1.8926 | 1.8963 | 1.8963 | -0.065 (-3.30%) | 1,620,592 |
16 Dec 2004 | CNY | 1.998 | 2.0036 | 1.961 | 1.961 | 1.961 | -0.028 (-1.40%) | 1,102,863 |
15 Dec 2004 | CNY | 1.9814 | 1.998 | 1.961 | 1.9888 | 1.9888 | +0.018 (+0.94%) | 1,338,122 |
14 Dec 2004 | CNY | 1.9592 | 1.974 | 1.9481 | 1.9703 | 1.9703 | +0.013 (+0.66%) | 618,280 |
13 Dec 2004 | CNY | 1.961 | 1.9777 | 1.9444 | 1.9573 | 1.9573 | -0.007 (-0.38%) | 1,284,814 |
10 Dec 2004 | CNY | 2.0239 | 2.0239 | 1.9629 | 1.9647 | 1.9647 | -0.061 (-3.02%) | 1,712,809 |
9 Dec 2004 | CNY | 2.0073 | 2.0498 | 1.9703 | 2.0258 | 2.0258 | +0.037 (+1.86%) | 1,720,182 |
8 Dec 2004 | CNY | 1.9888 | 2.0073 | 1.9795 | 1.9888 | 1.9888 | +0.02 (+1.04%) | 1,096,290 |
7 Dec 2004 | CNY | 1.9943 | 2.0091 | 1.9573 | 1.9684 | 1.9684 | -0.026 (-1.30%) | 861,620 |
6 Dec 2004 | CNY | 1.974 | 2.0128 | 1.974 | 1.9943 | 1.9943 | -0.004 (-0.19%) | 1,128,734 |
3 Dec 2004 | CNY | 1.9703 | 2.0332 | 1.9536 | 1.998 | 1.998 | +0.043 (+2.17%) | 2,612,213 |
2 Dec 2004 | CNY | 1.9832 | 1.9832 | 1.9444 | 1.9555 | 1.9555 | -0.035 (-1.76%) | 1,761,911 |
1 Dec 2004 | CNY | 1.9795 | 2.0073 | 1.9795 | 1.9906 | 1.9906 | -0.007 (-0.37%) | 1,175,733 |
30 Nov 2004 | CNY | 1.9906 | 2.0073 | 1.9647 | 1.998 | 1.998 | +0.005 (+0.28%) | 1,407,441 |
29 Nov 2004 | CNY | 2.0905 | 2.0905 | 1.9925 | 1.9925 | 1.9925 | -0.1 (-4.77%) | 2,883,240 |
26 Nov 2004 | CNY | 2.0924 | 2.109 | 2.0868 | 2.0924 | 2.0924 | -0.004 (-0.18%) | 1,257,025 |
25 Nov 2004 | CNY | 2.109 | 2.1109 | 2.0887 | 2.0961 | 2.0961 | -0.017 (-0.79%) | 1,540,349 |