Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2005 | CNY | 1.0555 | 1.0902 | 1.0555 | 1.072 | 1.072 | +0.017 (+1.56%) | 123,913 |
4 Jan 2005 | CNY | 1.0919 | 1.0919 | 0.9926 | 1.0555 | 1.0555 | -0.043 (-3.91%) | 493,838 |
31 Dec 2004 | CNY | 1.1233 | 1.1233 | 1.0985 | 1.0985 | 1.0985 | -0.017 (-1.49%) | 151,717 |
30 Dec 2004 | CNY | 1.1002 | 1.1167 | 1.0969 | 1.1151 | 1.1151 | +0.012 (+1.05%) | 225,461 |
29 Dec 2004 | CNY | 1.1101 | 1.12 | 1.1018 | 1.1035 | 1.1035 | -0.017 (-1.47%) | 200,074 |
28 Dec 2004 | CNY | 1.1167 | 1.125 | 1.1084 | 1.12 | 1.12 | -0.005 (-0.44%) | 116,055 |
27 Dec 2004 | CNY | 1.1349 | 1.1465 | 1.1101 | 1.125 | 1.125 | -0.01 (-0.87%) | 232,412 |
24 Dec 2004 | CNY | 1.1515 | 1.1581 | 1.1283 | 1.1349 | 1.1349 | +0.007 (+0.58%) | 150,448 |
23 Dec 2004 | CNY | 1.1316 | 1.1531 | 1.1266 | 1.1283 | 1.1283 | -0.013 (-1.16%) | 288,928 |
22 Dec 2004 | CNY | 1.1084 | 1.1415 | 1.1084 | 1.1415 | 1.1415 | +0.035 (+3.14%) | 440,828 |
21 Dec 2004 | CNY | 1.0952 | 1.1184 | 1.0952 | 1.1068 | 1.1068 | +0.012 (+1.06%) | 427,131 |
20 Dec 2004 | CNY | 1.1134 | 1.1333 | 1.0919 | 1.0952 | 1.0952 | -0.031 (-2.79%) | 697,539 |
17 Dec 2004 | CNY | 1.1101 | 1.1382 | 1.1101 | 1.1266 | 1.1266 | -0.026 (-2.30%) | 409,632 |
16 Dec 2004 | CNY | 1.1581 | 1.1581 | 1.1382 | 1.1531 | 1.1531 | -0.005 (-0.43%) | 460,593 |
15 Dec 2004 | CNY | 1.163 | 1.1663 | 1.1432 | 1.1581 | 1.1581 | -0.005 (-0.42%) | 546,389 |
14 Dec 2004 | CNY | 1.1647 | 1.1978 | 1.1614 | 1.163 | 1.163 | -0.002 (-0.15%) | 223,647 |
13 Dec 2004 | CNY | 1.1663 | 1.1812 | 1.1614 | 1.1647 | 1.1647 | -0.007 (-0.56%) | 247,826 |
10 Dec 2004 | CNY | 1.1978 | 1.1978 | 1.1697 | 1.1713 | 1.1713 | -0.028 (-2.34%) | 416,468 |
9 Dec 2004 | CNY | 1.1879 | 1.2044 | 1.1746 | 1.1994 | 1.1994 | +0.008 (+0.69%) | 423,921 |
8 Dec 2004 | CNY | 1.1845 | 1.1961 | 1.1796 | 1.1912 | 1.1912 | +0.012 (+0.98%) | 270,994 |
7 Dec 2004 | CNY | 1.2094 | 1.2094 | 1.1779 | 1.1796 | 1.1796 | -0.03 (-2.46%) | 338,494 |
6 Dec 2004 | CNY | 1.2094 | 1.2127 | 1.1978 | 1.2094 | 1.2094 | 0.0 (0.0%) | 538,870 |
3 Dec 2004 | CNY | 1.1763 | 1.2127 | 1.1763 | 1.2094 | 1.2094 | +0.035 (+2.96%) | 1,079,554 |
2 Dec 2004 | CNY | 1.168 | 1.1829 | 1.1614 | 1.1746 | 1.1746 | +0.007 (+0.57%) | 484,378 |
1 Dec 2004 | CNY | 1.1779 | 1.1862 | 1.168 | 1.168 | 1.168 | -0.01 (-0.84%) | 539,777 |
30 Nov 2004 | CNY | 1.1912 | 1.1912 | 1.1697 | 1.1779 | 1.1779 | -0.013 (-1.12%) | 790,625 |
29 Nov 2004 | CNY | 1.2044 | 1.2176 | 1.1895 | 1.1912 | 1.1912 | -0.017 (-1.37%) | 592,969 |
26 Nov 2004 | CNY | 1.2027 | 1.2143 | 1.1945 | 1.2077 | 1.2077 | +0.002 (+0.13%) | 665,056 |
24 Nov 2004 | CNY | 1.2242 | 1.2342 | 1.2061 | 1.2061 | 1.2061 | -0.018 (-1.48%) | 1,078,345 |
23 Nov 2004 | CNY | 1.2242 | 1.2342 | 1.2077 | 1.2242 | 1.2242 | 0.0 (0.0%) | 822,595 |