Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2004 | CNY | 0.9806 | 0.9944 | 0.9556 | 0.9556 | 0.9556 | -0.03 (-3.09%) | 617,976 |
22 Dec 2004 | CNY | 0.9667 | 0.9889 | 0.9639 | 0.9861 | 0.9861 | +0.019 (+2.01%) | 1,290,430 |
21 Dec 2004 | CNY | 0.9528 | 0.9694 | 0.9417 | 0.9667 | 0.9667 | +0.017 (+1.76%) | 839,196 |
20 Dec 2004 | CNY | 0.9444 | 0.9583 | 0.9361 | 0.95 | 0.95 | +0.003 (+0.30%) | 957,254 |
17 Dec 2004 | CNY | 0.9556 | 0.9583 | 0.9389 | 0.9472 | 0.9472 | -0.008 (-0.88%) | 773,856 |
16 Dec 2004 | CNY | 0.9639 | 0.9722 | 0.9528 | 0.9556 | 0.9556 | -0.017 (-1.71%) | 770,040 |
15 Dec 2004 | CNY | 0.9944 | 0.9944 | 0.9556 | 0.9722 | 0.9722 | +0.005 (+0.57%) | 1,290,751 |
14 Dec 2004 | CNY | 0.9722 | 0.9861 | 0.9639 | 0.9667 | 0.9667 | -0.005 (-0.57%) | 870,768 |
13 Dec 2004 | CNY | 0.975 | 0.9917 | 0.9722 | 0.9722 | 0.9722 | -0.006 (-0.57%) | 1,355,922 |
10 Dec 2004 | CNY | 1.0056 | 1.0139 | 0.975 | 0.9778 | 0.9778 | -0.033 (-3.29%) | 1,946,880 |
9 Dec 2004 | CNY | 1.0056 | 1.0361 | 1.0056 | 1.0111 | 1.0111 | -0.008 (-0.81%) | 1,651,644 |
8 Dec 2004 | CNY | 1.0056 | 1.0278 | 1.0028 | 1.0194 | 1.0194 | +0.014 (+1.37%) | 1,384,534 |
7 Dec 2004 | CNY | 1.05 | 1.05 | 1.0028 | 1.0056 | 1.0056 | -0.03 (-2.94%) | 1,211,364 |
6 Dec 2004 | CNY | 1.0278 | 1.0472 | 1.0278 | 1.0361 | 1.0361 | +0.011 (+1.08%) | 2,062,587 |
3 Dec 2004 | CNY | 1.0333 | 1.05 | 1.0194 | 1.025 | 1.025 | -0.003 (-0.27%) | 1,855,504 |
2 Dec 2004 | CNY | 0.9972 | 1.0361 | 0.9944 | 1.0278 | 1.0278 | +0.028 (+2.78%) | 3,139,293 |
30 Nov 2004 | CNY | 0.9917 | 1.0028 | 0.9722 | 1 | 1 | +0.006 (+0.56%) | 1,652,828 |
29 Nov 2004 | CNY | 1.0194 | 1.0194 | 0.9917 | 0.9944 | 0.9944 | -0.025 (-2.45%) | 1,214,352 |
26 Nov 2004 | CNY | 1 | 1.0389 | 0.9861 | 1.0194 | 1.0194 | +0.008 (+0.82%) | 2,212,603 |
25 Nov 2004 | CNY | 1.0167 | 1.0222 | 0.9389 | 1.0111 | 1.0111 | -0.006 (-0.55%) | 2,494,519 |
24 Nov 2004 | CNY | 1.05 | 1.0556 | 1.0139 | 1.0167 | 1.0167 | -0.033 (-3.17%) | 2,531,880 |
23 Nov 2004 | CNY | 1.0361 | 1.0556 | 1.0167 | 1.05 | 1.05 | +0.017 (+1.62%) | 3,967,225 |
22 Nov 2004 | CNY | 1.0194 | 1.0361 | 1.0083 | 1.0333 | 1.0333 | +0.019 (+1.91%) | 3,072,049 |
19 Nov 2004 | CNY | 1.0056 | 1.0194 | 0.9972 | 1.0139 | 1.0139 | +0.011 (+1.11%) | 1,781,571 |
18 Nov 2004 | CNY | 0.9861 | 1.0056 | 0.9861 | 1.0028 | 1.0028 | +0.014 (+1.41%) | 1,209,438 |
17 Nov 2004 | CNY | 1.0222 | 1.0222 | 0.9889 | 0.9889 | 0.9889 | -0.03 (-2.99%) | 1,449,252 |
16 Nov 2004 | CNY | 1.0139 | 1.0222 | 1.0028 | 1.0194 | 1.0194 | +0.005 (+0.54%) | 1,983,841 |
15 Nov 2004 | CNY | 1.0056 | 1.0139 | 0.9944 | 1.0139 | 1.0139 | +0.011 (+1.11%) | 1,969,052 |
12 Nov 2004 | CNY | 0.9917 | 1.0056 | 0.9778 | 1.0028 | 1.0028 | +0.011 (+1.12%) | 2,246,439 |
11 Nov 2004 | CNY | 1.0139 | 1.0139 | 0.9861 | 0.9917 | 0.9917 | -0.008 (-0.83%) | 4,897,432 |