Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2005 | CNY | 1.3846 | 1.3872 | 1.3436 | 1.3462 | 1.3462 | -0.041 (-2.96%) | 7,049,289 |
24 Jan 2005 | CNY | 1.4154 | 1.459 | 1.3718 | 1.3872 | 1.3872 | +0.023 (+1.69%) | 8,380,440 |
21 Jan 2005 | CNY | 1.4051 | 1.4077 | 1.3231 | 1.3641 | 1.3641 | -0.044 (-3.10%) | 10,012,501 |
20 Jan 2005 | CNY | 1.3974 | 1.418 | 1.3769 | 1.4077 | 1.4077 | 0.0 (0.0%) | 6,044,251 |
19 Jan 2005 | CNY | 1.4 | 1.4385 | 1.3744 | 1.4077 | 1.4077 | +0.005 (+0.36%) | 11,896,688 |
18 Jan 2005 | CNY | 1.341 | 1.4077 | 1.3333 | 1.4026 | 1.4026 | +0.059 (+4.39%) | 8,465,745 |
17 Jan 2005 | CNY | 1.3718 | 1.3718 | 1.3231 | 1.3436 | 1.3436 | -0.049 (-3.50%) | 8,533,398 |
14 Jan 2005 | CNY | 1.3846 | 1.4385 | 1.3821 | 1.3923 | 1.3923 | -0.008 (-0.55%) | 13,600,754 |
13 Jan 2005 | CNY | 1.4026 | 1.4308 | 1.3846 | 1.4 | 1.4 | -0.013 (-0.91%) | 17,926,100 |
12 Jan 2005 | CNY | 1.3077 | 1.418 | 1.3026 | 1.4128 | 1.4128 | +0.09 (+6.78%) | 15,662,532 |
11 Jan 2005 | CNY | 1.3487 | 1.3641 | 1.3051 | 1.3231 | 1.3231 | -0.031 (-2.27%) | 8,151,210 |
10 Jan 2005 | CNY | 1.3282 | 1.359 | 1.3282 | 1.3539 | 1.3539 | +0.005 (+0.39%) | 5,740,741 |
7 Jan 2005 | CNY | 1.3282 | 1.3821 | 1.3205 | 1.3487 | 1.3487 | 0.0 (0.0%) | 9,164,048 |
6 Jan 2005 | CNY | 1.3744 | 1.4256 | 1.3462 | 1.3487 | 1.3487 | -0.021 (-1.50%) | 20,998,988 |
5 Jan 2005 | CNY | 1.3205 | 1.3718 | 1.3026 | 1.3692 | 1.3692 | +0.033 (+2.49%) | 15,617,772 |
4 Jan 2005 | CNY | 1.2974 | 1.3487 | 1.2718 | 1.3359 | 1.3359 | +0.021 (+1.56%) | 10,970,200 |
31 Dec 2004 | CNY | 1.3077 | 1.3256 | 1.2923 | 1.3154 | 1.3154 | -0.01 (-0.77%) | 8,887,706 |
29 Dec 2004 | CNY | 1.4077 | 1.4077 | 1.3103 | 1.3256 | 1.3256 | -0.09 (-6.34%) | 21,546,279 |
28 Dec 2004 | CNY | 1.3897 | 1.4564 | 1.3897 | 1.4154 | 1.4154 | +0.031 (+2.22%) | 26,112,652 |
27 Dec 2004 | CNY | 1.3769 | 1.4026 | 1.359 | 1.3846 | 1.3846 | +0.008 (+0.56%) | 12,740,952 |
24 Dec 2004 | CNY | 1.3949 | 1.4026 | 1.3641 | 1.3769 | 1.3769 | -0.031 (-2.19%) | 18,001,772 |
23 Dec 2004 | CNY | 1.4615 | 1.4615 | 1.341 | 1.4077 | 1.4077 | -0.074 (-5.02%) | 26,812,273 |
22 Dec 2004 | CNY | 1.418 | 1.5385 | 1.4 | 1.4821 | 1.4821 | +0.054 (+3.77%) | 35,651,253 |
21 Dec 2004 | CNY | 1.3974 | 1.4821 | 1.3615 | 1.4282 | 1.4282 | +0.005 (+0.36%) | 35,182,886 |
20 Dec 2004 | CNY | 1.4103 | 1.5256 | 1.3359 | 1.4231 | 1.4231 | +0.031 (+2.21%) | 58,212,351 |
17 Dec 2004 | CNY | 1.3205 | 1.3923 | 1.3103 | 1.3923 | 1.3923 | +0.126 (+9.92%) | 52,927,044 |
16 Dec 2004 | CNY | 1.1564 | 1.2667 | 1.1564 | 1.2667 | 1.2667 | +0.115 (+10.02%) | 20,462,196 |
15 Dec 2004 | CNY | 1.1667 | 1.1667 | 1.1231 | 1.1513 | 1.1513 | -0.003 (-0.23%) | 1,531,374 |
14 Dec 2004 | CNY | 1.1308 | 1.1615 | 1.1308 | 1.1539 | 1.1539 | +0.023 (+2.04%) | 1,206,340 |
13 Dec 2004 | CNY | 1.1436 | 1.1564 | 1.1231 | 1.1308 | 1.1308 | -0.021 (-1.78%) | 1,921,947 |