Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2004 | CNY | 1.8257 | 1.8737 | 1.8017 | 1.8305 | 1.8305 | -0.024 (-1.29%) | 1,631,914 |
17 Dec 2004 | CNY | 1.8497 | 1.8978 | 1.8353 | 1.8545 | 1.8545 | -0.005 (-0.26%) | 1,658,080 |
16 Dec 2004 | CNY | 1.8161 | 1.9122 | 1.8017 | 1.8593 | 1.8593 | +0.014 (+0.78%) | 2,723,954 |
15 Dec 2004 | CNY | 1.8833 | 1.8833 | 1.7776 | 1.8449 | 1.8449 | -0.029 (-1.54%) | 3,161,088 |
14 Dec 2004 | CNY | 1.8978 | 1.8978 | 1.8497 | 1.8737 | 1.8737 | +0.01 (+0.51%) | 1,473,502 |
13 Dec 2004 | CNY | 1.8833 | 1.8881 | 1.8353 | 1.8641 | 1.8641 | -0.053 (-2.76%) | 3,070,919 |
10 Dec 2004 | CNY | 1.9698 | 1.9842 | 1.9122 | 1.917 | 1.917 | -0.053 (-2.68%) | 3,810,429 |
9 Dec 2004 | CNY | 2.0179 | 2.0227 | 1.9362 | 1.9698 | 1.9698 | -0.048 (-2.38%) | 6,112,660 |
8 Dec 2004 | CNY | 2.0034 | 2.0563 | 1.989 | 2.0179 | 2.0179 | +0.01 (+0.48%) | 6,243,039 |
7 Dec 2004 | CNY | 1.9458 | 2.0803 | 1.9362 | 2.0083 | 2.0083 | +0.062 (+3.21%) | 14,579,410 |
6 Dec 2004 | CNY | 1.9554 | 1.9698 | 1.9122 | 1.9458 | 1.9458 | -0.014 (-0.73%) | 4,216,780 |
3 Dec 2004 | CNY | 1.9698 | 2.0034 | 1.9362 | 1.9602 | 1.9602 | -0.024 (-1.21%) | 8,160,753 |
2 Dec 2004 | CNY | 1.8305 | 1.989 | 1.8305 | 1.9842 | 1.9842 | +0.159 (+8.68%) | 15,744,526 |
1 Dec 2004 | CNY | 1.8497 | 1.8593 | 1.8209 | 1.8257 | 1.8257 | -0.024 (-1.30%) | 1,823,240 |
30 Nov 2004 | CNY | 1.8497 | 1.8737 | 1.8257 | 1.8497 | 1.8497 | 0.0 (0.0%) | 1,876,820 |
29 Nov 2004 | CNY | 1.8689 | 1.9122 | 1.8449 | 1.8497 | 1.8497 | -0.034 (-1.78%) | 1,706,552 |
26 Nov 2004 | CNY | 1.8641 | 1.917 | 1.8497 | 1.8833 | 1.8833 | +0.01 (+0.51%) | 3,223,703 |
25 Nov 2004 | CNY | 1.9458 | 1.9554 | 1.8689 | 1.8737 | 1.8737 | -0.072 (-3.71%) | 3,305,605 |
24 Nov 2004 | CNY | 1.9458 | 1.9794 | 1.9458 | 1.9458 | 1.9458 | +0.005 (+0.25%) | 3,401,406 |
23 Nov 2004 | CNY | 1.965 | 1.9698 | 1.9218 | 1.941 | 1.941 | -0.024 (-1.22%) | 2,504,017 |
22 Nov 2004 | CNY | 1.9458 | 1.9794 | 1.917 | 1.965 | 1.965 | +0.029 (+1.49%) | 4,646,802 |
19 Nov 2004 | CNY | 1.9266 | 1.9458 | 1.9026 | 1.9362 | 1.9362 | +0.014 (+0.75%) | 2,458,646 |
18 Nov 2004 | CNY | 1.9026 | 1.9266 | 1.8833 | 1.9218 | 1.9218 | +0.019 (+1.01%) | 1,730,679 |
17 Nov 2004 | CNY | 1.9602 | 1.9698 | 1.8929 | 1.9026 | 1.9026 | -0.067 (-3.41%) | 3,407,394 |
16 Nov 2004 | CNY | 1.9458 | 1.9746 | 1.8978 | 1.9698 | 1.9698 | +0.034 (+1.74%) | 4,265,198 |
15 Nov 2004 | CNY | 1.9074 | 1.941 | 1.8978 | 1.9362 | 1.9362 | +0.038 (+2.02%) | 2,333,418 |
12 Nov 2004 | CNY | 1.8833 | 1.9218 | 1.8737 | 1.8978 | 1.8978 | +0.005 (+0.26%) | 2,531,781 |
11 Nov 2004 | CNY | 1.917 | 1.965 | 1.8929 | 1.8929 | 1.8929 | -0.015 (-0.76%) | 5,984,403 |
10 Nov 2004 | CNY | 1.8257 | 1.9122 | 1.8161 | 1.9074 | 1.9074 | +0.096 (+5.31%) | 4,586,404 |
9 Nov 2004 | CNY | 1.8161 | 1.8449 | 1.7921 | 1.8113 | 1.8113 | -0.005 (-0.26%) | 1,230,278 |