Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2004 | CNY | 1.6109 | 1.6304 | 1.5886 | 1.5886 | 1.5886 | -0.045 (-2.73%) | 609,242 |
6 Dec 2004 | CNY | 1.6722 | 1.6806 | 1.6193 | 1.6332 | 1.6332 | +0.031 (+1.91%) | 1,145,910 |
3 Dec 2004 | CNY | 1.5775 | 1.6026 | 1.5775 | 1.6026 | 1.6026 | +0.014 (+0.88%) | 899,691 |
2 Dec 2004 | CNY | 1.6109 | 1.6109 | 1.5831 | 1.5886 | 1.5886 | -0.022 (-1.38%) | 1,081,954 |
1 Dec 2004 | CNY | 1.6221 | 1.6388 | 1.6081 | 1.6109 | 1.6109 | -0.011 (-0.69%) | 516,851 |
30 Nov 2004 | CNY | 1.6304 | 1.6332 | 1.5998 | 1.6221 | 1.6221 | -0.017 (-1.02%) | 990,194 |
29 Nov 2004 | CNY | 1.6945 | 1.7001 | 1.6388 | 1.6388 | 1.6388 | 0.0 (0.0%) | 4,335,021 |
26 Nov 2004 | CNY | 1.6277 | 1.6611 | 1.6109 | 1.6388 | 1.6388 | +0.028 (+1.73%) | 1,314,352 |
25 Nov 2004 | CNY | 1.6165 | 1.6193 | 1.5914 | 1.6109 | 1.6109 | +0.005 (+0.34%) | 804,289 |
24 Nov 2004 | CNY | 1.5942 | 1.6277 | 1.5858 | 1.6054 | 1.6054 | +0.025 (+1.59%) | 1,992,251 |
23 Nov 2004 | CNY | 1.597 | 1.597 | 1.5691 | 1.5803 | 1.5803 | -0.017 (-1.05%) | 737,226 |
22 Nov 2004 | CNY | 1.5886 | 1.5998 | 1.5775 | 1.597 | 1.597 | +0.017 (+1.06%) | 1,074,340 |
19 Nov 2004 | CNY | 1.5691 | 1.5831 | 1.5608 | 1.5803 | 1.5803 | +0.014 (+0.89%) | 795,495 |
18 Nov 2004 | CNY | 1.5552 | 1.5691 | 1.5329 | 1.5663 | 1.5663 | +0.017 (+1.08%) | 554,633 |
17 Nov 2004 | CNY | 1.5635 | 1.5886 | 1.544 | 1.5496 | 1.5496 | -0.031 (-1.94%) | 925,273 |
16 Nov 2004 | CNY | 1.6026 | 1.6165 | 1.5635 | 1.5803 | 1.5803 | -0.003 (-0.18%) | 584,965 |
15 Nov 2004 | CNY | 1.5635 | 1.5831 | 1.5608 | 1.5831 | 1.5831 | +0.025 (+1.61%) | 643,525 |
12 Nov 2004 | CNY | 1.5413 | 1.5831 | 1.5413 | 1.558 | 1.558 | +0.011 (+0.72%) | 820,500 |
11 Nov 2004 | CNY | 1.5663 | 1.5942 | 1.5468 | 1.5468 | 1.5468 | -0.014 (-0.90%) | 2,172,935 |
10 Nov 2004 | CNY | 1.505 | 1.5691 | 1.4911 | 1.5608 | 1.5608 | +0.056 (+3.71%) | 1,630,390 |
9 Nov 2004 | CNY | 1.5106 | 1.5106 | 1.4632 | 1.505 | 1.505 | -0.019 (-1.28%) | 2,078,173 |
8 Nov 2004 | CNY | 1.4967 | 1.5608 | 1.4967 | 1.5245 | 1.5245 | +0.005 (+0.36%) | 2,835,237 |
5 Nov 2004 | CNY | 1.505 | 1.5413 | 1.505 | 1.519 | 1.519 | +0.006 (+0.37%) | 452,410 |
4 Nov 2004 | CNY | 1.5329 | 1.5747 | 1.5106 | 1.5134 | 1.5134 | -0.017 (-1.09%) | 1,349,159 |
3 Nov 2004 | CNY | 1.4994 | 1.5301 | 1.4772 | 1.5301 | 1.5301 | +0.045 (+3.00%) | 1,581,339 |
2 Nov 2004 | CNY | 1.5329 | 1.5329 | 1.4604 | 1.4855 | 1.4855 | -0.061 (-3.96%) | 1,655,862 |
1 Nov 2004 | CNY | 1.5831 | 1.5831 | 1.5329 | 1.5468 | 1.5468 | -0.045 (-2.80%) | 713,825 |
29 Oct 2004 | CNY | 1.6165 | 1.6193 | 1.5413 | 1.5914 | 1.5914 | -0.039 (-2.39%) | 579,573 |
28 Oct 2004 | CNY | 1.6583 | 1.6611 | 1.6165 | 1.6304 | 1.6304 | -0.011 (-0.68%) | 1,170,441 |
27 Oct 2004 | CNY | 1.5747 | 1.6444 | 1.5747 | 1.6416 | 1.6416 | +0.053 (+3.34%) | 1,534,874 |