Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2005 | CNY | 1.3194 | 1.3264 | 1.275 | 1.3181 | 1.3181 | -0.013 (-0.94%) | 817,920 |
7 Jan 2005 | CNY | 1.3167 | 1.3542 | 1.3111 | 1.3306 | 1.3306 | +0.015 (+1.16%) | 464,076 |
6 Jan 2005 | CNY | 1.3514 | 1.3514 | 1.3083 | 1.3153 | 1.3153 | +0.008 (+0.64%) | 313,740 |
5 Jan 2005 | CNY | 1.2931 | 1.3194 | 1.2917 | 1.3069 | 1.3069 | +0.014 (+1.07%) | 530,316 |
4 Jan 2005 | CNY | 1.3472 | 1.3722 | 1.2917 | 1.2931 | 1.2931 | -0.064 (-4.70%) | 594,734 |
31 Dec 2004 | CNY | 1.3583 | 1.3778 | 1.3542 | 1.3569 | 1.3569 | 0.0 (0.0%) | 401,464 |
30 Dec 2004 | CNY | 1.3889 | 1.3889 | 1.35 | 1.3569 | 1.3569 | -0.032 (-2.30%) | 813,686 |
29 Dec 2004 | CNY | 1.3958 | 1.3958 | 1.375 | 1.3889 | 1.3889 | -0.005 (-0.39%) | 437,688 |
28 Dec 2004 | CNY | 1.3847 | 1.4028 | 1.3833 | 1.3944 | 1.3944 | +0.01 (+0.70%) | 302,400 |
27 Dec 2004 | CNY | 1.4014 | 1.4028 | 1.375 | 1.3847 | 1.3847 | +0.01 (+0.71%) | 203,040 |
24 Dec 2004 | CNY | 1.3653 | 1.3958 | 1.3653 | 1.375 | 1.375 | -0.001 (-0.10%) | 294,487 |
23 Dec 2004 | CNY | 1.4139 | 1.4167 | 1.3736 | 1.3764 | 1.3764 | -0.035 (-2.46%) | 378,720 |
22 Dec 2004 | CNY | 1.3611 | 1.4153 | 1.3611 | 1.4111 | 1.4111 | +0.04 (+2.94%) | 1,027,706 |
21 Dec 2004 | CNY | 1.3861 | 1.3861 | 1.3583 | 1.3708 | 1.3708 | -0.004 (-0.31%) | 460,072 |
20 Dec 2004 | CNY | 1.4139 | 1.4139 | 1.3569 | 1.375 | 1.375 | -0.044 (-3.13%) | 1,132,977 |
17 Dec 2004 | CNY | 1.4042 | 1.4722 | 1.4028 | 1.4194 | 1.4194 | +0.015 (+1.08%) | 3,549,960 |
16 Dec 2004 | CNY | 1.375 | 1.4042 | 1.375 | 1.4042 | 1.4042 | +0.029 (+2.12%) | 860,457 |
15 Dec 2004 | CNY | 1.3681 | 1.3833 | 1.3639 | 1.375 | 1.375 | 0.0 (0.0%) | 616,600 |
14 Dec 2004 | CNY | 1.3611 | 1.3833 | 1.3611 | 1.375 | 1.375 | +0.001 (+0.10%) | 197,280 |
13 Dec 2004 | CNY | 1.3681 | 1.3861 | 1.3542 | 1.3736 | 1.3736 | -0.004 (-0.30%) | 540,720 |
10 Dec 2004 | CNY | 1.4 | 1.4028 | 1.3681 | 1.3778 | 1.3778 | -0.024 (-1.68%) | 613,080 |
9 Dec 2004 | CNY | 1.3861 | 1.4306 | 1.3708 | 1.4014 | 1.4014 | +0.013 (+0.90%) | 831,600 |
8 Dec 2004 | CNY | 1.4028 | 1.4028 | 1.3819 | 1.3889 | 1.3889 | +0.003 (+0.20%) | 332,496 |
7 Dec 2004 | CNY | 1.3958 | 1.4028 | 1.375 | 1.3861 | 1.3861 | -0.017 (-1.19%) | 447,120 |
6 Dec 2004 | CNY | 1.4 | 1.4125 | 1.3764 | 1.4028 | 1.4028 | +0.007 (+0.50%) | 597,204 |
3 Dec 2004 | CNY | 1.3764 | 1.4111 | 1.375 | 1.3958 | 1.3958 | +0.021 (+1.51%) | 1,349,280 |
2 Dec 2004 | CNY | 1.375 | 1.375 | 1.3486 | 1.375 | 1.375 | -0.014 (-1.00%) | 1,744,120 |
1 Dec 2004 | CNY | 1.4278 | 1.4278 | 1.3875 | 1.3889 | 1.3889 | -0.036 (-2.53%) | 1,405,231 |
30 Nov 2004 | CNY | 1.4194 | 1.4361 | 1.4139 | 1.425 | 1.425 | +0.006 (+0.39%) | 570,542 |
29 Nov 2004 | CNY | 1.4167 | 1.4514 | 1.4167 | 1.4194 | 1.4194 | -0.022 (-1.55%) | 833,796 |