Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2005 | CNY | 1.5034 | 1.5417 | 1.5019 | 1.5417 | 1.5417 | +0.017 (+1.10%) | 764,962 |
7 Jan 2005 | CNY | 1.5218 | 1.5433 | 1.505 | 1.5249 | 1.5249 | -0.014 (-0.90%) | 418,780 |
6 Jan 2005 | CNY | 1.5371 | 1.5387 | 1.5034 | 1.5387 | 1.5387 | +0.014 (+0.90%) | 1,043,126 |
5 Jan 2005 | CNY | 1.5019 | 1.531 | 1.4927 | 1.5249 | 1.5249 | +0.023 (+1.53%) | 3,380,877 |
4 Jan 2005 | CNY | 1.5019 | 1.5249 | 1.4866 | 1.5019 | 1.5019 | -0.006 (-0.40%) | 683,176 |
31 Dec 2004 | CNY | 1.5019 | 1.5142 | 1.4958 | 1.508 | 1.508 | +0.006 (+0.41%) | 1,032,921 |
30 Dec 2004 | CNY | 1.5325 | 1.5325 | 1.5019 | 1.5019 | 1.5019 | -0.023 (-1.51%) | 1,179,964 |
29 Dec 2004 | CNY | 1.5617 | 1.5693 | 1.5249 | 1.5249 | 1.5249 | -0.034 (-2.16%) | 2,451,724 |
28 Dec 2004 | CNY | 1.5433 | 1.5663 | 1.5264 | 1.5586 | 1.5586 | +0.026 (+1.70%) | 3,469,807 |
27 Dec 2004 | CNY | 1.4988 | 1.5325 | 1.4866 | 1.5325 | 1.5325 | +0.043 (+2.88%) | 2,001,564 |
24 Dec 2004 | CNY | 1.485 | 1.5096 | 1.4835 | 1.4896 | 1.4896 | +0.006 (+0.41%) | 719,880 |
23 Dec 2004 | CNY | 1.5172 | 1.5172 | 1.4712 | 1.4835 | 1.4835 | -0.035 (-2.32%) | 670,068 |
22 Dec 2004 | CNY | 1.485 | 1.5188 | 1.4712 | 1.5188 | 1.5188 | +0.04 (+2.70%) | 964,258 |
21 Dec 2004 | CNY | 1.4758 | 1.4958 | 1.4682 | 1.4789 | 1.4789 | +0.006 (+0.41%) | 2,224,422 |
20 Dec 2004 | CNY | 1.4973 | 1.4973 | 1.4636 | 1.4728 | 1.4728 | -0.025 (-1.64%) | 1,283,269 |
17 Dec 2004 | CNY | 1.5371 | 1.5371 | 1.4942 | 1.4973 | 1.4973 | -0.058 (-3.74%) | 2,225,708 |
15 Dec 2004 | CNY | 1.5433 | 1.5617 | 1.528 | 1.5555 | 1.5555 | +0.021 (+1.39%) | 6,020,961 |
14 Dec 2004 | CNY | 1.5341 | 1.5463 | 1.5172 | 1.5341 | 1.5341 | -0.002 (-0.10%) | 1,611,560 |
13 Dec 2004 | CNY | 1.5448 | 1.5479 | 1.5188 | 1.5356 | 1.5356 | -0.006 (-0.40%) | 1,088,143 |
10 Dec 2004 | CNY | 1.5724 | 1.5724 | 1.5402 | 1.5417 | 1.5417 | -0.037 (-2.33%) | 1,680,080 |
9 Dec 2004 | CNY | 1.5632 | 1.6015 | 1.5402 | 1.5785 | 1.5785 | +0.015 (+0.98%) | 4,131,778 |
8 Dec 2004 | CNY | 1.5663 | 1.5923 | 1.5632 | 1.5632 | 1.5632 | 0.0 (0.0%) | 1,559,496 |
7 Dec 2004 | CNY | 1.6092 | 1.6092 | 1.5617 | 1.5632 | 1.5632 | -0.02 (-1.26%) | 922,256 |
6 Dec 2004 | CNY | 1.5816 | 1.5954 | 1.5724 | 1.5831 | 1.5831 | -0.011 (-0.68%) | 837,169 |
3 Dec 2004 | CNY | 1.5862 | 1.6322 | 1.577 | 1.5939 | 1.5939 | +0.025 (+1.57%) | 2,007,176 |
2 Dec 2004 | CNY | 1.5816 | 1.5816 | 1.5555 | 1.5693 | 1.5693 | -0.015 (-0.97%) | 1,198,593 |
1 Dec 2004 | CNY | 1.5847 | 1.5969 | 1.5785 | 1.5847 | 1.5847 | 0.0 (0.0%) | 964,238 |
30 Nov 2004 | CNY | 1.5862 | 1.5969 | 1.5785 | 1.5847 | 1.5847 | -0.002 (-0.09%) | 936,676 |
29 Nov 2004 | CNY | 1.6168 | 1.6168 | 1.5801 | 1.5862 | 1.5862 | -0.034 (-2.08%) | 1,276,307 |
26 Nov 2004 | CNY | 1.6168 | 1.6398 | 1.6138 | 1.6199 | 1.6199 | +0.003 (+0.19%) | 963,755 |