Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2004 | CNY | 1.4556 | 1.4597 | 1.4375 | 1.4417 | 1.4417 | -0.014 (-0.95%) | 1,027,267 |
25 Nov 2004 | CNY | 1.4861 | 1.4861 | 1.4444 | 1.4556 | 1.4556 | -0.042 (-2.78%) | 2,185,905 |
24 Nov 2004 | CNY | 1.4347 | 1.5556 | 1.4306 | 1.4972 | 1.4972 | +0.061 (+4.25%) | 5,219,424 |
23 Nov 2004 | CNY | 1.4542 | 1.4597 | 1.4278 | 1.4361 | 1.4361 | -0.018 (-1.24%) | 1,860,480 |
22 Nov 2004 | CNY | 1.4444 | 1.4569 | 1.4167 | 1.4542 | 1.4542 | +0.037 (+2.65%) | 2,224,749 |
19 Nov 2004 | CNY | 1.4306 | 1.4306 | 1.4 | 1.4167 | 1.4167 | +0.003 (+0.20%) | 1,333,195 |
18 Nov 2004 | CNY | 1.3889 | 1.4222 | 1.3889 | 1.4139 | 1.4139 | +0.024 (+1.70%) | 1,027,447 |
17 Nov 2004 | CNY | 1.4417 | 1.4417 | 1.3889 | 1.3903 | 1.3903 | -0.051 (-3.57%) | 2,372,760 |
16 Nov 2004 | CNY | 1.4583 | 1.4639 | 1.4208 | 1.4417 | 1.4417 | +0.011 (+0.78%) | 1,176,552 |
15 Nov 2004 | CNY | 1.4347 | 1.4375 | 1.4167 | 1.4306 | 1.4306 | +0.018 (+1.28%) | 1,284,516 |
12 Nov 2004 | CNY | 1.4028 | 1.4389 | 1.4 | 1.4125 | 1.4125 | -0.001 (-0.10%) | 1,869,256 |
11 Nov 2004 | CNY | 1.4444 | 1.4875 | 1.4139 | 1.4139 | 1.4139 | -0.025 (-1.74%) | 4,047,811 |
10 Nov 2004 | CNY | 1.375 | 1.4444 | 1.3639 | 1.4389 | 1.4389 | +0.065 (+4.75%) | 2,780,697 |
9 Nov 2004 | CNY | 1.375 | 1.3958 | 1.3583 | 1.3736 | 1.3736 | -0.001 (-0.10%) | 795,348 |
8 Nov 2004 | CNY | 1.3708 | 1.3819 | 1.3472 | 1.375 | 1.375 | +0.004 (+0.31%) | 797,947 |
5 Nov 2004 | CNY | 1.3611 | 1.3958 | 1.3472 | 1.3708 | 1.3708 | +0.011 (+0.82%) | 915,163 |
4 Nov 2004 | CNY | 1.4125 | 1.4208 | 1.3486 | 1.3597 | 1.3597 | -0.053 (-3.74%) | 2,502,720 |
3 Nov 2004 | CNY | 1.3667 | 1.4153 | 1.3486 | 1.4125 | 1.4125 | +0.065 (+4.85%) | 2,598,624 |
2 Nov 2004 | CNY | 1.35 | 1.375 | 1.3333 | 1.3472 | 1.3472 | -0.022 (-1.62%) | 2,506,276 |
1 Nov 2004 | CNY | 1.4167 | 1.4444 | 1.3361 | 1.3694 | 1.3694 | -0.103 (-6.98%) | 6,123,348 |
29 Oct 2004 | CNY | 1.6389 | 1.6389 | 1.4667 | 1.4722 | 1.4722 | -0.154 (-9.48%) | 6,097,039 |
28 Oct 2004 | CNY | 1.6875 | 1.6875 | 1.6125 | 1.6264 | 1.6264 | -0.043 (-2.58%) | 3,526,380 |
27 Oct 2004 | CNY | 1.5319 | 1.6694 | 1.5319 | 1.6694 | 1.6694 | +0.151 (+9.97%) | 5,306,508 |
26 Oct 2004 | CNY | 1.5111 | 1.5333 | 1.4694 | 1.5181 | 1.5181 | +0.007 (+0.46%) | 1,853,035 |
25 Oct 2004 | CNY | 1.5694 | 1.5833 | 1.5 | 1.5111 | 1.5111 | -0.044 (-2.86%) | 2,321,625 |
22 Oct 2004 | CNY | 1.5472 | 1.5764 | 1.4653 | 1.5556 | 1.5556 | +0.007 (+0.45%) | 2,186,784 |
21 Oct 2004 | CNY | 1.5556 | 1.5708 | 1.5236 | 1.5486 | 1.5486 | -0.019 (-1.24%) | 1,380,600 |
20 Oct 2004 | CNY | 1.5667 | 1.5806 | 1.5083 | 1.5681 | 1.5681 | -0.007 (-0.44%) | 2,833,509 |
19 Oct 2004 | CNY | 1.5944 | 1.6375 | 1.5653 | 1.575 | 1.575 | -0.004 (-0.27%) | 2,135,736 |
18 Oct 2004 | CNY | 1.5528 | 1.5972 | 1.5528 | 1.5792 | 1.5792 | +0.013 (+0.80%) | 1,745,517 |