Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2004 | CNY | 1.6568 | 1.6963 | 1.6437 | 1.6805 | 1.6805 | +0.008 (+0.47%) | 578,858 |
8 Dec 2004 | CNY | 1.6621 | 1.6831 | 1.6621 | 1.6726 | 1.6726 | +0.011 (+0.63%) | 419,643 |
7 Dec 2004 | CNY | 1.7278 | 1.7304 | 1.6568 | 1.6621 | 1.6621 | -0.047 (-2.77%) | 756,545 |
6 Dec 2004 | CNY | 1.7094 | 1.7226 | 1.67 | 1.7094 | 1.7094 | +0.005 (+0.31%) | 653,752 |
3 Dec 2004 | CNY | 1.6963 | 1.7094 | 1.6831 | 1.7041 | 1.7041 | +0.016 (+0.93%) | 607,487 |
2 Dec 2004 | CNY | 1.6621 | 1.6884 | 1.6594 | 1.6884 | 1.6884 | +0.024 (+1.42%) | 432,496 |
1 Dec 2004 | CNY | 1.6752 | 1.6752 | 1.6568 | 1.6647 | 1.6647 | -0.008 (-0.47%) | 423,218 |
30 Nov 2004 | CNY | 1.6647 | 1.6831 | 1.6647 | 1.6726 | 1.6726 | +0.003 (+0.16%) | 408,654 |
29 Nov 2004 | CNY | 1.6857 | 1.6963 | 1.6647 | 1.67 | 1.67 | -0.026 (-1.55%) | 661,102 |
26 Nov 2004 | CNY | 1.7094 | 1.7357 | 1.6884 | 1.6963 | 1.6963 | -0.034 (-1.97%) | 937,761 |
25 Nov 2004 | CNY | 1.7515 | 1.7857 | 1.7041 | 1.7304 | 1.7304 | -0.021 (-1.20%) | 1,684,541 |
24 Nov 2004 | CNY | 1.7383 | 1.7962 | 1.7383 | 1.7515 | 1.7515 | +0.018 (+1.06%) | 2,603,495 |
23 Nov 2004 | CNY | 1.7357 | 1.7357 | 1.7094 | 1.7331 | 1.7331 | +0.005 (+0.31%) | 1,174,710 |
22 Nov 2004 | CNY | 1.7199 | 1.7436 | 1.7041 | 1.7278 | 1.7278 | +0.008 (+0.46%) | 1,161,416 |
19 Nov 2004 | CNY | 1.6989 | 1.7226 | 1.691 | 1.7199 | 1.7199 | +0.034 (+2.03%) | 915,372 |
18 Nov 2004 | CNY | 1.67 | 1.7015 | 1.67 | 1.6857 | 1.6857 | +0.011 (+0.63%) | 424,435 |
17 Nov 2004 | CNY | 1.6884 | 1.6884 | 1.6673 | 1.6752 | 1.6752 | -0.016 (-0.93%) | 589,083 |
16 Nov 2004 | CNY | 1.6936 | 1.7094 | 1.67 | 1.691 | 1.691 | -0.003 (-0.15%) | 661,277 |
15 Nov 2004 | CNY | 1.67 | 1.6989 | 1.67 | 1.6936 | 1.6936 | +0.034 (+2.06%) | 672,437 |
12 Nov 2004 | CNY | 1.6752 | 1.7094 | 1.6463 | 1.6594 | 1.6594 | -0.016 (-0.94%) | 660,414 |
11 Nov 2004 | CNY | 1.6884 | 1.7357 | 1.6726 | 1.6752 | 1.6752 | -0.016 (-0.93%) | 2,133,457 |
10 Nov 2004 | CNY | 1.6463 | 1.6989 | 1.6279 | 1.691 | 1.691 | +0.063 (+3.88%) | 1,432,375 |
9 Nov 2004 | CNY | 1.6331 | 1.6516 | 1.6147 | 1.6279 | 1.6279 | +0.003 (+0.16%) | 684,210 |
8 Nov 2004 | CNY | 1.6305 | 1.6305 | 1.599 | 1.6253 | 1.6253 | -0.005 (-0.32%) | 662,669 |
5 Nov 2004 | CNY | 1.6358 | 1.6489 | 1.6121 | 1.6305 | 1.6305 | -0.003 (-0.16%) | 736,601 |
4 Nov 2004 | CNY | 1.6594 | 1.6594 | 1.6305 | 1.6331 | 1.6331 | -0.029 (-1.74%) | 971,443 |
3 Nov 2004 | CNY | 1.67 | 1.67 | 1.6174 | 1.6621 | 1.6621 | +0.008 (+0.48%) | 1,474,719 |
2 Nov 2004 | CNY | 1.6226 | 1.67 | 1.5937 | 1.6542 | 1.6542 | +0.024 (+1.45%) | 1,750,743 |
1 Nov 2004 | CNY | 1.7304 | 1.7304 | 1.6121 | 1.6305 | 1.6305 | -0.103 (-5.92%) | 2,634,877 |
29 Oct 2004 | CNY | 1.7936 | 1.8409 | 1.7226 | 1.7331 | 1.7331 | -0.15 (-7.96%) | 3,295,162 |