Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2004 | CNY | 1.4253 | 1.4253 | 1.3979 | 1.401 | 1.401 | -0.02 (-1.39%) | 1,047,728 |
15 Dec 2004 | CNY | 1.4161 | 1.4268 | 1.4025 | 1.4207 | 1.4207 | +0.005 (+0.32%) | 1,053,526 |
14 Dec 2004 | CNY | 1.4131 | 1.4253 | 1.4101 | 1.4161 | 1.4161 | +0.003 (+0.21%) | 733,842 |
13 Dec 2004 | CNY | 1.4298 | 1.4298 | 1.3949 | 1.4131 | 1.4131 | -0.012 (-0.86%) | 1,282,422 |
10 Dec 2004 | CNY | 1.4526 | 1.4572 | 1.4237 | 1.4253 | 1.4253 | -0.024 (-1.68%) | 1,173,239 |
9 Dec 2004 | CNY | 1.4313 | 1.4678 | 1.4222 | 1.4496 | 1.4496 | +0.021 (+1.49%) | 2,553,031 |
8 Dec 2004 | CNY | 1.4283 | 1.4587 | 1.4222 | 1.4283 | 1.4283 | +0.008 (+0.53%) | 1,099,068 |
7 Dec 2004 | CNY | 1.4389 | 1.4435 | 1.4192 | 1.4207 | 1.4207 | -0.018 (-1.26%) | 1,523,355 |
6 Dec 2004 | CNY | 1.4405 | 1.4572 | 1.4359 | 1.4389 | 1.4389 | -0.011 (-0.74%) | 1,034,203 |
3 Dec 2004 | CNY | 1.4222 | 1.48 | 1.4222 | 1.4496 | 1.4496 | +0.029 (+2.03%) | 2,526,824 |
2 Dec 2004 | CNY | 1.4207 | 1.4237 | 1.401 | 1.4207 | 1.4207 | -0.005 (-0.32%) | 2,160,887 |
1 Dec 2004 | CNY | 1.4435 | 1.4435 | 1.4207 | 1.4253 | 1.4253 | -0.014 (-0.95%) | 1,656,164 |
30 Nov 2004 | CNY | 1.4329 | 1.4481 | 1.4268 | 1.4389 | 1.4389 | +0.002 (+0.10%) | 1,930,576 |
29 Nov 2004 | CNY | 1.4891 | 1.4967 | 1.4298 | 1.4374 | 1.4374 | -0.061 (-4.06%) | 3,810,543 |
25 Nov 2004 | CNY | 1.5088 | 1.524 | 1.4921 | 1.4982 | 1.4982 | -0.02 (-1.30%) | 1,641,370 |
24 Nov 2004 | CNY | 1.5043 | 1.5468 | 1.4952 | 1.518 | 1.518 | +0.011 (+0.71%) | 4,179,751 |
23 Nov 2004 | CNY | 1.5347 | 1.5347 | 1.5043 | 1.5073 | 1.5073 | -0.03 (-1.98%) | 3,368,277 |
22 Nov 2004 | CNY | 1.5286 | 1.5468 | 1.5256 | 1.5377 | 1.5377 | +0.011 (+0.69%) | 2,280,824 |
19 Nov 2004 | CNY | 1.5347 | 1.5468 | 1.5104 | 1.5271 | 1.5271 | -0.002 (-0.10%) | 2,116,687 |
18 Nov 2004 | CNY | 1.5195 | 1.5301 | 1.5195 | 1.5286 | 1.5286 | +0.009 (+0.60%) | 2,117,944 |
17 Nov 2004 | CNY | 1.5347 | 1.5575 | 1.5043 | 1.5195 | 1.5195 | -0.023 (-1.48%) | 3,020,859 |
16 Nov 2004 | CNY | 1.5651 | 1.5651 | 1.5271 | 1.5423 | 1.5423 | -0.015 (-0.98%) | 2,764,664 |
15 Nov 2004 | CNY | 1.5195 | 1.5696 | 1.5088 | 1.5575 | 1.5575 | +0.036 (+2.40%) | 5,105,615 |
12 Nov 2004 | CNY | 1.5073 | 1.5468 | 1.5012 | 1.521 | 1.521 | +0.014 (+0.91%) | 4,523,424 |
11 Nov 2004 | CNY | 1.5499 | 1.5803 | 1.5012 | 1.5073 | 1.5073 | -0.036 (-2.36%) | 10,425,048 |
10 Nov 2004 | CNY | 1.4708 | 1.5499 | 1.4587 | 1.5438 | 1.5438 | +0.082 (+5.62%) | 8,850,267 |
9 Nov 2004 | CNY | 1.4313 | 1.4769 | 1.4313 | 1.4617 | 1.4617 | +0.03 (+2.12%) | 3,419,841 |
8 Nov 2004 | CNY | 1.4344 | 1.4435 | 1.4131 | 1.4313 | 1.4313 | -0.003 (-0.22%) | 1,811,653 |
5 Nov 2004 | CNY | 1.4435 | 1.4587 | 1.4283 | 1.4344 | 1.4344 | -0.002 (-0.10%) | 3,042,775 |
4 Nov 2004 | CNY | 1.4876 | 1.4876 | 1.4253 | 1.4359 | 1.4359 | -0.043 (-2.87%) | 3,614,547 |