Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2005 | CNY | 1.2527 | 1.2746 | 1.2448 | 1.2746 | 1.2746 | +0.02 (+1.59%) | 385,413 |
7 Jan 2005 | CNY | 1.2597 | 1.2786 | 1.2498 | 1.2547 | 1.2547 | +0.001 (+0.08%) | 391,639 |
6 Jan 2005 | CNY | 1.2756 | 1.2756 | 1.2468 | 1.2537 | 1.2537 | -0.011 (-0.87%) | 324,337 |
5 Jan 2005 | CNY | 1.2647 | 1.2786 | 1.2398 | 1.2647 | 1.2647 | +0.017 (+1.35%) | 811,285 |
4 Jan 2005 | CNY | 1.2368 | 1.2498 | 1.2338 | 1.2478 | 1.2478 | -0.009 (-0.71%) | 492,270 |
31 Dec 2004 | CNY | 1.2697 | 1.2746 | 1.2498 | 1.2567 | 1.2567 | -0.004 (-0.32%) | 404,693 |
30 Dec 2004 | CNY | 1.2597 | 1.2746 | 1.2189 | 1.2607 | 1.2607 | -0.004 (-0.32%) | 662,081 |
29 Dec 2004 | CNY | 1.2826 | 1.2826 | 1.2587 | 1.2647 | 1.2647 | 0.0 (0.0%) | 620,597 |
28 Dec 2004 | CNY | 1.2776 | 1.2826 | 1.2567 | 1.2647 | 1.2647 | -0.013 (-1.01%) | 425,039 |
27 Dec 2004 | CNY | 1.2746 | 1.2846 | 1.2746 | 1.2776 | 1.2776 | -0.006 (-0.47%) | 165,793 |
24 Dec 2004 | CNY | 1.2786 | 1.2896 | 1.2766 | 1.2836 | 1.2836 | +0.005 (+0.39%) | 198,832 |
23 Dec 2004 | CNY | 1.3045 | 1.3045 | 1.2627 | 1.2786 | 1.2786 | -0.026 (-1.99%) | 420,982 |
22 Dec 2004 | CNY | 1.2577 | 1.3045 | 1.2567 | 1.3045 | 1.3045 | +0.04 (+3.15%) | 634,365 |
21 Dec 2004 | CNY | 1.2547 | 1.2796 | 1.2547 | 1.2647 | 1.2647 | +0.002 (+0.16%) | 357,496 |
20 Dec 2004 | CNY | 1.2946 | 1.2946 | 1.2498 | 1.2627 | 1.2627 | -0.037 (-2.83%) | 646,606 |
17 Dec 2004 | CNY | 1.3055 | 1.3224 | 1.2866 | 1.2995 | 1.2995 | -0.006 (-0.46%) | 590,501 |
16 Dec 2004 | CNY | 1.3035 | 1.3185 | 1.2956 | 1.3055 | 1.3055 | -0.009 (-0.68%) | 655,774 |
15 Dec 2004 | CNY | 1.2946 | 1.3145 | 1.2856 | 1.3145 | 1.3145 | +0.023 (+1.77%) | 943,268 |
14 Dec 2004 | CNY | 1.2995 | 1.3095 | 1.2896 | 1.2916 | 1.2916 | -0.012 (-0.91%) | 521,181 |
13 Dec 2004 | CNY | 1.3195 | 1.3244 | 1.2956 | 1.3035 | 1.3035 | -0.016 (-1.21%) | 842,024 |
10 Dec 2004 | CNY | 1.3344 | 1.3394 | 1.3175 | 1.3195 | 1.3195 | -0.015 (-1.12%) | 566,370 |
9 Dec 2004 | CNY | 1.3294 | 1.3533 | 1.3145 | 1.3344 | 1.3344 | +0.01 (+0.76%) | 996,993 |
8 Dec 2004 | CNY | 1.3324 | 1.3374 | 1.3224 | 1.3244 | 1.3244 | +0.008 (+0.60%) | 620,597 |
7 Dec 2004 | CNY | 1.3344 | 1.3374 | 1.3095 | 1.3165 | 1.3165 | -0.017 (-1.27%) | 1,151,419 |
6 Dec 2004 | CNY | 1.3334 | 1.3483 | 1.3274 | 1.3334 | 1.3334 | +0.006 (+0.45%) | 585,952 |
3 Dec 2004 | CNY | 1.3195 | 1.3603 | 1.3145 | 1.3274 | 1.3274 | +0.015 (+1.14%) | 790,307 |
2 Dec 2004 | CNY | 1.3125 | 1.3224 | 1.3045 | 1.3125 | 1.3125 | -0.003 (-0.23%) | 924,158 |
1 Dec 2004 | CNY | 1.3205 | 1.3324 | 1.3105 | 1.3155 | 1.3155 | -0.004 (-0.30%) | 781,270 |
30 Nov 2004 | CNY | 1.3195 | 1.3244 | 1.3125 | 1.3195 | 1.3195 | +0.005 (+0.38%) | 1,032,170 |
29 Nov 2004 | CNY | 1.3434 | 1.3513 | 1.3065 | 1.3145 | 1.3145 | -0.036 (-2.65%) | 900,770 |