Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2004 | CNY | 0.8525 | 0.8525 | 0.8175 | 0.82 | 0.82 | -0.037 (-4.37%) | 23,560,356 |
9 Dec 2004 | CNY | 0.8625 | 0.87 | 0.845 | 0.8575 | 0.8575 | 0.0 (0.0%) | 15,947,628 |
8 Dec 2004 | CNY | 0.845 | 0.8725 | 0.845 | 0.8575 | 0.8575 | +0.01 (+1.18%) | 9,964,356 |
7 Dec 2004 | CNY | 0.88 | 0.885 | 0.8475 | 0.8475 | 0.8475 | -0.033 (-3.69%) | 16,636,384 |
6 Dec 2004 | CNY | 0.8775 | 0.885 | 0.865 | 0.88 | 0.88 | +0.007 (+0.86%) | 17,871,252 |
3 Dec 2004 | CNY | 0.855 | 0.885 | 0.8475 | 0.8725 | 0.8725 | +0.013 (+1.45%) | 21,051,600 |
2 Dec 2004 | CNY | 0.86 | 0.86 | 0.8425 | 0.86 | 0.86 | -0.003 (-0.29%) | 18,778,416 |
1 Dec 2004 | CNY | 0.855 | 0.875 | 0.855 | 0.8625 | 0.8625 | +0.013 (+1.47%) | 22,184,696 |
30 Nov 2004 | CNY | 0.84 | 0.855 | 0.8375 | 0.85 | 0.85 | +0.013 (+1.49%) | 15,973,864 |
29 Nov 2004 | CNY | 0.87 | 0.875 | 0.835 | 0.8375 | 0.8375 | -0.033 (-3.74%) | 19,624,892 |
26 Nov 2004 | CNY | 0.875 | 0.88 | 0.865 | 0.87 | 0.87 | 0.0 (0.0%) | 16,202,220 |
25 Nov 2004 | CNY | 0.865 | 0.8825 | 0.8575 | 0.87 | 0.87 | +0.003 (+0.29%) | 21,880,512 |
24 Nov 2004 | CNY | 0.9125 | 0.92 | 0.865 | 0.8675 | 0.8675 | -0.04 (-4.41%) | 36,785,464 |
23 Nov 2004 | CNY | 0.915 | 0.935 | 0.895 | 0.9075 | 0.9075 | -0.013 (-1.36%) | 35,278,940 |
22 Nov 2004 | CNY | 0.89 | 0.9225 | 0.88 | 0.92 | 0.92 | +0.03 (+3.37%) | 39,103,148 |
19 Nov 2004 | CNY | 0.9 | 0.9 | 0.8825 | 0.89 | 0.89 | -0.01 (-1.11%) | 21,559,648 |
18 Nov 2004 | CNY | 0.8875 | 0.9 | 0.885 | 0.9 | 0.9 | +0.005 (+0.56%) | 21,984,832 |
17 Nov 2004 | CNY | 0.895 | 0.9075 | 0.8825 | 0.895 | 0.895 | 0.0 (0.0%) | 23,548,856 |
16 Nov 2004 | CNY | 0.91 | 0.9125 | 0.8825 | 0.895 | 0.895 | -0.015 (-1.65%) | 41,999,952 |
15 Nov 2004 | CNY | 0.9225 | 0.9275 | 0.89 | 0.91 | 0.91 | -0.013 (-1.36%) | 76,463,800 |
12 Nov 2004 | CNY | 0.9 | 0.9375 | 0.9 | 0.9225 | 0.9225 | +0.033 (+3.65%) | 127,673,504 |
11 Nov 2004 | CNY | 0.875 | 0.9075 | 0.86 | 0.89 | 0.89 | +0.018 (+2.01%) | 93,729,444 |
10 Nov 2004 | CNY | 0.8325 | 0.8825 | 0.825 | 0.8725 | 0.8725 | +0.04 (+4.80%) | 56,058,604 |
9 Nov 2004 | CNY | 0.83 | 0.84 | 0.8225 | 0.8325 | 0.8325 | +0.003 (+0.30%) | 14,765,240 |
8 Nov 2004 | CNY | 0.81 | 0.835 | 0.805 | 0.83 | 0.83 | +0.02 (+2.47%) | 22,408,180 |
5 Nov 2004 | CNY | 0.8325 | 0.8425 | 0.8025 | 0.81 | 0.81 | -0.013 (-1.52%) | 58,054,172 |
4 Nov 2004 | CNY | 0.8125 | 0.8375 | 0.8075 | 0.8225 | 0.8225 | +0.015 (+1.86%) | 56,657,336 |
3 Nov 2004 | CNY | 0.7975 | 0.8125 | 0.7875 | 0.8075 | 0.8075 | +0.015 (+1.89%) | 18,496,560 |
2 Nov 2004 | CNY | 0.79 | 0.7975 | 0.7725 | 0.7925 | 0.7925 | +0.003 (+0.32%) | 17,762,412 |
1 Nov 2004 | CNY | 0.7875 | 0.81 | 0.7825 | 0.79 | 0.79 | +0.007 (+0.96%) | 17,560,356 |