Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2004 | CNY | 0.7825 | 0.7938 | 0.78 | 0.7913 | 0.7913 | -0.003 (-0.31%) | 403,200 |
23 Dec 2004 | CNY | 0.8063 | 0.81 | 0.7925 | 0.7938 | 0.7938 | -0.013 (-1.55%) | 680,000 |
22 Dec 2004 | CNY | 0.7875 | 0.8088 | 0.7875 | 0.8063 | 0.8063 | +0.016 (+2.06%) | 815,120 |
21 Dec 2004 | CNY | 0.7938 | 0.7988 | 0.7825 | 0.79 | 0.79 | -0.001 (-0.16%) | 532,800 |
20 Dec 2004 | CNY | 0.765 | 0.7975 | 0.7638 | 0.7913 | 0.7913 | +0.013 (+1.61%) | 1,813,736 |
17 Dec 2004 | CNY | 0.7775 | 0.785 | 0.7763 | 0.7788 | 0.7788 | -0.004 (-0.47%) | 670,080 |
16 Dec 2004 | CNY | 0.7838 | 0.7938 | 0.7813 | 0.7825 | 0.7825 | -0.015 (-1.88%) | 396,800 |
15 Dec 2004 | CNY | 0.7963 | 0.8013 | 0.7763 | 0.7975 | 0.7975 | +0.001 (+0.15%) | 1,105,192 |
14 Dec 2004 | CNY | 0.8063 | 0.8063 | 0.7938 | 0.7963 | 0.7963 | -0.007 (-0.93%) | 635,200 |
13 Dec 2004 | CNY | 0.8063 | 0.8063 | 0.7938 | 0.8038 | 0.8038 | -0.01 (-1.23%) | 1,226,400 |
10 Dec 2004 | CNY | 0.8325 | 0.835 | 0.8125 | 0.8138 | 0.8138 | -0.029 (-3.41%) | 1,154,400 |
9 Dec 2004 | CNY | 0.8375 | 0.8488 | 0.8288 | 0.8425 | 0.8425 | +0.001 (+0.14%) | 1,032,080 |
8 Dec 2004 | CNY | 0.8463 | 0.8463 | 0.8325 | 0.8413 | 0.8413 | +0.006 (+0.75%) | 765,872 |
7 Dec 2004 | CNY | 0.8625 | 0.8688 | 0.8325 | 0.835 | 0.835 | -0.029 (-3.33%) | 1,527,472 |
6 Dec 2004 | CNY | 0.8563 | 0.8688 | 0.8438 | 0.8638 | 0.8638 | +0.004 (+0.44%) | 2,143,736 |
3 Dec 2004 | CNY | 0.8438 | 0.8675 | 0.84 | 0.86 | 0.86 | +0.016 (+1.92%) | 2,800,464 |
2 Dec 2004 | CNY | 0.8313 | 0.8488 | 0.815 | 0.8438 | 0.8438 | +0.014 (+1.66%) | 1,620,064 |
1 Dec 2004 | CNY | 0.8288 | 0.8338 | 0.8188 | 0.83 | 0.83 | 0.0 (0.0%) | 1,293,600 |
30 Nov 2004 | CNY | 0.82 | 0.8338 | 0.8138 | 0.83 | 0.83 | +0.011 (+1.37%) | 803,448 |
29 Nov 2004 | CNY | 0.8475 | 0.8475 | 0.8188 | 0.8188 | 0.8188 | -0.02 (-2.38%) | 1,165,440 |
26 Nov 2004 | CNY | 0.825 | 0.8463 | 0.825 | 0.8388 | 0.8388 | +0.006 (+0.76%) | 1,586,752 |
25 Nov 2004 | CNY | 0.8438 | 0.85 | 0.8225 | 0.8325 | 0.8325 | -0.019 (-2.21%) | 3,281,264 |
24 Nov 2004 | CNY | 0.8825 | 0.8988 | 0.85 | 0.8513 | 0.8513 | -0.026 (-2.99%) | 4,139,400 |
23 Nov 2004 | CNY | 0.8625 | 0.89 | 0.8575 | 0.8775 | 0.8775 | +0.015 (+1.74%) | 4,369,600 |
22 Nov 2004 | CNY | 0.8525 | 0.8688 | 0.85 | 0.8625 | 0.8625 | +0.011 (+1.32%) | 3,087,920 |
19 Nov 2004 | CNY | 0.8338 | 0.855 | 0.8288 | 0.8513 | 0.8513 | +0.018 (+2.10%) | 2,796,000 |
18 Nov 2004 | CNY | 0.8225 | 0.8338 | 0.815 | 0.8338 | 0.8338 | +0.011 (+1.37%) | 1,005,016 |
17 Nov 2004 | CNY | 0.83 | 0.8375 | 0.82 | 0.8225 | 0.8225 | -0.015 (-1.79%) | 1,591,112 |
16 Nov 2004 | CNY | 0.8363 | 0.8463 | 0.8263 | 0.8375 | 0.8375 | -0.006 (-0.75%) | 1,662,720 |
15 Nov 2004 | CNY | 0.8163 | 0.86 | 0.8163 | 0.8438 | 0.8438 | +0.022 (+2.74%) | 3,728,088 |