Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2004 | CNY | 0.7007 | 0.7068 | 0.6899 | 0.6899 | 0.6899 | -0.011 (-1.54%) | 2,703,038 |
9 Dec 2004 | CNY | 0.7 | 0.7122 | 0.6906 | 0.7007 | 0.7007 | +0.009 (+1.26%) | 2,936,339 |
8 Dec 2004 | CNY | 0.7041 | 0.7068 | 0.6886 | 0.692 | 0.692 | +0.001 (+0.20%) | 1,936,509 |
7 Dec 2004 | CNY | 0.6974 | 0.6974 | 0.6866 | 0.6906 | 0.6906 | -0.007 (-0.98%) | 2,270,735 |
6 Dec 2004 | CNY | 0.7054 | 0.7054 | 0.6879 | 0.6974 | 0.6974 | -0.007 (-0.95%) | 1,856,896 |
3 Dec 2004 | CNY | 0.6893 | 0.7182 | 0.6872 | 0.7041 | 0.7041 | +0.015 (+2.15%) | 4,626,160 |
2 Dec 2004 | CNY | 0.694 | 0.694 | 0.6825 | 0.6893 | 0.6893 | +0.003 (+0.39%) | 2,464,275 |
1 Dec 2004 | CNY | 0.692 | 0.6933 | 0.6859 | 0.6866 | 0.6866 | -0.006 (-0.87%) | 2,129,825 |
30 Nov 2004 | CNY | 0.7021 | 0.7075 | 0.6879 | 0.6926 | 0.6926 | -0.015 (-2.19%) | 4,210,287 |
29 Nov 2004 | CNY | 0.7203 | 0.7236 | 0.7081 | 0.7081 | 0.7081 | -0.011 (-1.50%) | 3,362,453 |
26 Nov 2004 | CNY | 0.7155 | 0.723 | 0.7075 | 0.7189 | 0.7189 | +0.003 (+0.48%) | 4,376,027 |
25 Nov 2004 | CNY | 0.7088 | 0.7176 | 0.7048 | 0.7155 | 0.7155 | +0.005 (+0.75%) | 4,107,640 |
24 Nov 2004 | CNY | 0.7021 | 0.7203 | 0.7021 | 0.7102 | 0.7102 | +0.003 (+0.38%) | 4,839,929 |
23 Nov 2004 | CNY | 0.7196 | 0.7196 | 0.7054 | 0.7075 | 0.7075 | -0.012 (-1.68%) | 4,568,365 |
22 Nov 2004 | CNY | 0.7135 | 0.725 | 0.7115 | 0.7196 | 0.7196 | +0.007 (+0.95%) | 5,750,871 |
19 Nov 2004 | CNY | 0.7203 | 0.7203 | 0.7007 | 0.7128 | 0.7128 | -0.003 (-0.38%) | 6,454,322 |
18 Nov 2004 | CNY | 0.7102 | 0.7196 | 0.7075 | 0.7155 | 0.7155 | +0.005 (+0.75%) | 5,343,399 |
17 Nov 2004 | CNY | 0.7216 | 0.729 | 0.7048 | 0.7102 | 0.7102 | -0.021 (-2.85%) | 6,598,156 |
16 Nov 2004 | CNY | 0.7479 | 0.7479 | 0.7243 | 0.731 | 0.731 | -0.01 (-1.36%) | 5,875,544 |
15 Nov 2004 | CNY | 0.7344 | 0.7472 | 0.731 | 0.7411 | 0.7411 | +0.008 (+1.09%) | 6,426,315 |
12 Nov 2004 | CNY | 0.7297 | 0.7411 | 0.7236 | 0.7331 | 0.7331 | +0.004 (+0.56%) | 10,067,071 |
11 Nov 2004 | CNY | 0.7519 | 0.7546 | 0.7277 | 0.729 | 0.729 | -0.009 (-1.19%) | 19,834,052 |
10 Nov 2004 | CNY | 0.7108 | 0.7472 | 0.7007 | 0.7378 | 0.7378 | +0.028 (+3.89%) | 19,386,625 |
9 Nov 2004 | CNY | 0.7007 | 0.7142 | 0.6953 | 0.7102 | 0.7102 | +0.007 (+1.07%) | 6,055,889 |
8 Nov 2004 | CNY | 0.7007 | 0.7075 | 0.6913 | 0.7027 | 0.7027 | +0.009 (+1.36%) | 3,492,231 |
5 Nov 2004 | CNY | 0.694 | 0.7054 | 0.6872 | 0.6933 | 0.6933 | 0.0 (0.0%) | 5,255,564 |
4 Nov 2004 | CNY | 0.7176 | 0.7236 | 0.6906 | 0.6933 | 0.6933 | -0.021 (-2.93%) | 7,146,419 |
3 Nov 2004 | CNY | 0.6872 | 0.7149 | 0.6819 | 0.7142 | 0.7142 | +0.032 (+4.74%) | 8,885,440 |
2 Nov 2004 | CNY | 0.6872 | 0.6933 | 0.6751 | 0.6819 | 0.6819 | -0.005 (-0.77%) | 5,343,622 |
1 Nov 2004 | CNY | 0.698 | 0.7027 | 0.6839 | 0.6872 | 0.6872 | -0.011 (-1.55%) | 4,870,355 |