Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2004 | CNY | 1.584 | 1.588 | 1.564 | 1.588 | 1.588 | -0.008 (-0.50%) | 695,110 |
27 Dec 2004 | CNY | 1.608 | 1.628 | 1.588 | 1.596 | 1.596 | +0.032 (+2.05%) | 2,365,500 |
24 Dec 2004 | CNY | 1.56 | 1.58 | 1.56 | 1.564 | 1.564 | -0.004 (-0.26%) | 548,500 |
23 Dec 2004 | CNY | 1.62 | 1.624 | 1.568 | 1.568 | 1.568 | -0.052 (-3.21%) | 1,040,000 |
22 Dec 2004 | CNY | 1.58 | 1.624 | 1.564 | 1.62 | 1.62 | +0.056 (+3.58%) | 1,143,005 |
21 Dec 2004 | CNY | 1.536 | 1.576 | 1.536 | 1.564 | 1.564 | +0.004 (+0.26%) | 635,345 |
20 Dec 2004 | CNY | 1.548 | 1.568 | 1.532 | 1.56 | 1.56 | +0.008 (+0.52%) | 649,665 |
17 Dec 2004 | CNY | 1.54 | 1.56 | 1.528 | 1.552 | 1.552 | 0.0 (0.0%) | 676,025 |
16 Dec 2004 | CNY | 1.564 | 1.572 | 1.548 | 1.552 | 1.552 | -0.024 (-1.52%) | 951,247 |
15 Dec 2004 | CNY | 1.58 | 1.6 | 1.532 | 1.576 | 1.576 | 0.0 (0.0%) | 1,392,537 |
14 Dec 2004 | CNY | 1.592 | 1.604 | 1.556 | 1.576 | 1.576 | -0.012 (-0.76%) | 646,000 |
13 Dec 2004 | CNY | 1.6 | 1.62 | 1.568 | 1.588 | 1.588 | -0.012 (-0.75%) | 1,128,332 |
10 Dec 2004 | CNY | 1.672 | 1.676 | 1.6 | 1.6 | 1.6 | -0.072 (-4.31%) | 2,150,125 |
9 Dec 2004 | CNY | 1.66 | 1.708 | 1.648 | 1.672 | 1.672 | +0.008 (+0.48%) | 1,215,250 |
8 Dec 2004 | CNY | 1.656 | 1.68 | 1.644 | 1.664 | 1.664 | +0.008 (+0.48%) | 1,344,917 |
7 Dec 2004 | CNY | 1.704 | 1.716 | 1.644 | 1.656 | 1.656 | -0.048 (-2.82%) | 1,895,000 |
6 Dec 2004 | CNY | 1.764 | 1.768 | 1.696 | 1.704 | 1.704 | -0.016 (-0.93%) | 1,687,997 |
3 Dec 2004 | CNY | 1.692 | 1.72 | 1.672 | 1.72 | 1.72 | +0.032 (+1.90%) | 3,920,560 |
2 Dec 2004 | CNY | 1.648 | 1.692 | 1.64 | 1.688 | 1.688 | +0.024 (+1.44%) | 2,169,487 |
1 Dec 2004 | CNY | 1.692 | 1.692 | 1.648 | 1.664 | 1.664 | -0.02 (-1.19%) | 1,410,702 |
30 Nov 2004 | CNY | 1.656 | 1.696 | 1.64 | 1.684 | 1.684 | +0.032 (+1.94%) | 1,657,027 |
29 Nov 2004 | CNY | 1.688 | 1.724 | 1.64 | 1.652 | 1.652 | -0.06 (-3.50%) | 2,788,375 |
26 Nov 2004 | CNY | 1.68 | 1.78 | 1.664 | 1.712 | 1.712 | +0.036 (+2.15%) | 8,345,587 |
25 Nov 2004 | CNY | 1.66 | 1.68 | 1.636 | 1.676 | 1.676 | +0.016 (+0.96%) | 1,657,777 |
24 Nov 2004 | CNY | 1.708 | 1.712 | 1.652 | 1.66 | 1.66 | -0.048 (-2.81%) | 2,510,172 |
23 Nov 2004 | CNY | 1.688 | 1.712 | 1.66 | 1.708 | 1.708 | +0.02 (+1.18%) | 2,774,462 |
22 Nov 2004 | CNY | 1.68 | 1.708 | 1.66 | 1.688 | 1.688 | +0.008 (+0.48%) | 2,612,847 |
19 Nov 2004 | CNY | 1.64 | 1.704 | 1.624 | 1.68 | 1.68 | +0.044 (+2.69%) | 5,284,360 |
18 Nov 2004 | CNY | 1.624 | 1.644 | 1.608 | 1.636 | 1.636 | +0.012 (+0.74%) | 1,635,760 |
17 Nov 2004 | CNY | 1.656 | 1.668 | 1.62 | 1.624 | 1.624 | -0.028 (-1.69%) | 1,253,127 |