Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2004 | CNY | 0.8923 | 0.9259 | 0.8882 | 0.9246 | 0.9246 | +0.038 (+4.26%) | 3,807,975 |
21 Dec 2004 | CNY | 0.8882 | 0.9026 | 0.8848 | 0.8868 | 0.8868 | -0.001 (-0.16%) | 2,380,476 |
20 Dec 2004 | CNY | 0.8958 | 0.8985 | 0.8848 | 0.8882 | 0.8882 | -0.023 (-2.48%) | 3,648,630 |
17 Dec 2004 | CNY | 0.9465 | 0.9465 | 0.9054 | 0.9108 | 0.9108 | -0.038 (-4.05%) | 6,305,879 |
16 Dec 2004 | CNY | 0.9698 | 0.9719 | 0.9438 | 0.9492 | 0.9492 | -0.021 (-2.12%) | 2,501,928 |
15 Dec 2004 | CNY | 0.9541 | 0.9733 | 0.9541 | 0.9698 | 0.9698 | +0.014 (+1.51%) | 6,637,894 |
14 Dec 2004 | CNY | 0.9534 | 0.9575 | 0.9431 | 0.9554 | 0.9554 | +0.007 (+0.72%) | 1,353,621 |
13 Dec 2004 | CNY | 0.9328 | 0.9554 | 0.9328 | 0.9486 | 0.9486 | +0.007 (+0.73%) | 1,914,135 |
10 Dec 2004 | CNY | 0.9602 | 0.9609 | 0.9396 | 0.9417 | 0.9417 | -0.016 (-1.65%) | 2,564,607 |
9 Dec 2004 | CNY | 0.9472 | 0.9739 | 0.9355 | 0.9575 | 0.9575 | +0.014 (+1.53%) | 3,974,726 |
8 Dec 2004 | CNY | 0.9403 | 0.9582 | 0.9362 | 0.9431 | 0.9431 | +0.007 (+0.74%) | 2,261,474 |
7 Dec 2004 | CNY | 0.9554 | 0.9554 | 0.9328 | 0.9362 | 0.9362 | -0.019 (-2.01%) | 2,303,392 |
6 Dec 2004 | CNY | 0.9259 | 0.9643 | 0.9259 | 0.9554 | 0.9554 | -0.004 (-0.43%) | 1,346,710 |
3 Dec 2004 | CNY | 0.9403 | 0.9856 | 0.9396 | 0.9595 | 0.9595 | +0.014 (+1.45%) | 5,477,326 |
2 Dec 2004 | CNY | 0.9362 | 0.9479 | 0.9328 | 0.9458 | 0.9458 | +0.003 (+0.29%) | 3,267,334 |
1 Dec 2004 | CNY | 0.9499 | 0.9499 | 0.9328 | 0.9431 | 0.9431 | -0.007 (-0.72%) | 3,136,158 |
30 Nov 2004 | CNY | 0.9541 | 0.9554 | 0.9451 | 0.9499 | 0.9499 | 0.0 (0.0%) | 2,959,390 |
29 Nov 2004 | CNY | 0.9842 | 0.9842 | 0.9362 | 0.9499 | 0.9499 | -0.033 (-3.36%) | 8,276,337 |
26 Nov 2004 | CNY | 0.9904 | 1 | 0.9829 | 0.9829 | 0.9829 | -0.014 (-1.37%) | 3,136,624 |
25 Nov 2004 | CNY | 0.9979 | 1.0041 | 0.9822 | 0.9966 | 0.9966 | +0.008 (+0.84%) | 3,735,847 |
24 Nov 2004 | CNY | 0.9829 | 1.0048 | 0.9753 | 0.9883 | 0.9883 | +0.008 (+0.84%) | 8,520,274 |
23 Nov 2004 | CNY | 1.0007 | 1.0007 | 0.9774 | 0.9801 | 0.9801 | -0.018 (-1.78%) | 6,822,944 |
22 Nov 2004 | CNY | 0.9952 | 1.0048 | 0.9911 | 0.9979 | 0.9979 | -0.002 (-0.21%) | 6,830,263 |
19 Nov 2004 | CNY | 1.0247 | 1.0247 | 0.9877 | 1 | 1 | -0.018 (-1.75%) | 9,273,157 |
18 Nov 2004 | CNY | 1.0034 | 1.0206 | 1.0034 | 1.0178 | 1.0178 | +0.015 (+1.51%) | 4,343,017 |
17 Nov 2004 | CNY | 1.0185 | 1.0213 | 1.0021 | 1.0027 | 1.0027 | -0.012 (-1.22%) | 5,261,309 |
16 Nov 2004 | CNY | 1.0412 | 1.0425 | 1.0089 | 1.0151 | 1.0151 | -0.023 (-2.24%) | 11,896,215 |
15 Nov 2004 | CNY | 1.0288 | 1.046 | 1.0185 | 1.0384 | 1.0384 | +0.007 (+0.73%) | 10,580,574 |
12 Nov 2004 | CNY | 1.0151 | 1.0487 | 1.0151 | 1.0309 | 1.0309 | +0.016 (+1.56%) | 13,663,253 |
11 Nov 2004 | CNY | 1.0288 | 1.0514 | 1.0151 | 1.0151 | 1.0151 | -0.008 (-0.80%) | 20,346,681 |