Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2005 | CNY | 0.7299 | 0.7387 | 0.7256 | 0.733 | 0.733 | +0.004 (+0.52%) | 11,788,610 |
17 Jan 2005 | CNY | 0.7199 | 0.7373 | 0.7178 | 0.7292 | 0.7292 | -0.001 (-0.10%) | 6,726,952 |
14 Jan 2005 | CNY | 0.7411 | 0.742 | 0.7253 | 0.7299 | 0.7299 | -0.011 (-1.46%) | 6,668,179 |
13 Jan 2005 | CNY | 0.7465 | 0.7485 | 0.7369 | 0.7407 | 0.7407 | -0.003 (-0.38%) | 5,165,208 |
12 Jan 2005 | CNY | 0.7414 | 0.7539 | 0.7364 | 0.7435 | 0.7435 | +0.003 (+0.38%) | 19,370,275 |
11 Jan 2005 | CNY | 0.7423 | 0.7515 | 0.7338 | 0.7407 | 0.7407 | 0.0 (0.0%) | 27,890,049 |
10 Jan 2005 | CNY | 0.7025 | 0.748 | 0.7025 | 0.7407 | 0.7407 | +0.039 (+5.51%) | 48,616,783 |
7 Jan 2005 | CNY | 0.696 | 0.7096 | 0.6946 | 0.702 | 0.702 | +0.005 (+0.75%) | 13,667,162 |
6 Jan 2005 | CNY | 0.7023 | 0.7065 | 0.6961 | 0.6968 | 0.6968 | -0.009 (-1.21%) | 9,845,971 |
5 Jan 2005 | CNY | 0.6951 | 0.7082 | 0.6951 | 0.7053 | 0.7053 | +0.009 (+1.34%) | 6,165,072 |
4 Jan 2005 | CNY | 0.7099 | 0.7215 | 0.6941 | 0.696 | 0.696 | -0.017 (-2.38%) | 10,958,716 |
31 Dec 2004 | CNY | 0.7025 | 0.7173 | 0.7025 | 0.713 | 0.713 | +0.011 (+1.49%) | 26,004,499 |
30 Dec 2004 | CNY | 0.6883 | 0.7049 | 0.6869 | 0.7025 | 0.7025 | +0.014 (+2.09%) | 16,105,845 |
29 Dec 2004 | CNY | 0.6836 | 0.6972 | 0.6836 | 0.6881 | 0.6881 | +0.001 (+0.17%) | 13,138,653 |
28 Dec 2004 | CNY | 0.6898 | 0.6929 | 0.6821 | 0.6869 | 0.6869 | -0.004 (-0.62%) | 1,303,776 |
27 Dec 2004 | CNY | 0.7036 | 0.7036 | 0.687 | 0.6912 | 0.6912 | +0.001 (+0.20%) | 3,355,927 |
24 Dec 2004 | CNY | 0.679 | 0.6944 | 0.6713 | 0.6898 | 0.6898 | +0.011 (+1.59%) | 4,083,436 |
23 Dec 2004 | CNY | 0.7053 | 0.7053 | 0.6725 | 0.679 | 0.679 | +0.003 (+0.41%) | 14,623,610 |
21 Dec 2004 | CNY | 0.6895 | 0.6943 | 0.6759 | 0.6762 | 0.6762 | -0.013 (-1.96%) | 22,939,200 |
20 Dec 2004 | CNY | 0.6931 | 0.7086 | 0.6852 | 0.6897 | 0.6897 | -0.011 (-1.54%) | 8,176,982 |
17 Dec 2004 | CNY | 0.7065 | 0.7099 | 0.6991 | 0.7005 | 0.7005 | -0.011 (-1.56%) | 5,947,797 |
16 Dec 2004 | CNY | 0.7193 | 0.7207 | 0.7039 | 0.7116 | 0.7116 | -0.011 (-1.47%) | 16,396,344 |
15 Dec 2004 | CNY | 0.7253 | 0.7253 | 0.7188 | 0.7222 | 0.7222 | +0.004 (+0.53%) | 6,721,704 |
14 Dec 2004 | CNY | 0.7219 | 0.7253 | 0.7179 | 0.7184 | 0.7184 | -0.004 (-0.48%) | 10,601,604 |
13 Dec 2004 | CNY | 0.71 | 0.7236 | 0.71 | 0.7219 | 0.7219 | +0.005 (+0.68%) | 11,521,051 |
10 Dec 2004 | CNY | 0.7227 | 0.7255 | 0.7099 | 0.717 | 0.717 | -0.007 (-1.04%) | 3,946,320 |
9 Dec 2004 | CNY | 0.7034 | 0.7299 | 0.7022 | 0.7245 | 0.7245 | +0.015 (+2.06%) | 7,129,490 |
8 Dec 2004 | CNY | 0.7022 | 0.7253 | 0.7022 | 0.7099 | 0.7099 | +0.012 (+1.70%) | 5,251,003 |
7 Dec 2004 | CNY | 0.7188 | 0.7235 | 0.6972 | 0.698 | 0.698 | -0.021 (-2.89%) | 16,444,814 |
6 Dec 2004 | CNY | 0.7269 | 0.7295 | 0.7134 | 0.7188 | 0.7188 | -0.006 (-0.90%) | 10,469,606 |