Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2004 | CNY | 0.7959 | 0.7959 | 0.7559 | 0.7679 | 0.7679 | -0.024 (-3.03%) | 1,713,091 |
14 Dec 2004 | CNY | 0.7999 | 0.8119 | 0.7919 | 0.7919 | 0.7919 | -0.012 (-1.49%) | 916,415 |
13 Dec 2004 | CNY | 0.7799 | 0.8079 | 0.7719 | 0.8039 | 0.8039 | +0.016 (+2.03%) | 1,666,275 |
10 Dec 2004 | CNY | 0.8199 | 0.8239 | 0.7879 | 0.7879 | 0.7879 | -0.04 (-4.83%) | 2,694,735 |
9 Dec 2004 | CNY | 0.8638 | 0.8678 | 0.8199 | 0.8279 | 0.8279 | -0.036 (-4.16%) | 6,961,741 |
8 Dec 2004 | CNY | 0.8279 | 0.8678 | 0.8279 | 0.8638 | 0.8638 | +0.032 (+3.83%) | 4,801,400 |
7 Dec 2004 | CNY | 0.8598 | 0.8598 | 0.8199 | 0.8319 | 0.8319 | -0.02 (-2.35%) | 3,578,109 |
6 Dec 2004 | CNY | 0.8359 | 0.8638 | 0.8279 | 0.8519 | 0.8519 | +0.02 (+2.40%) | 4,610,633 |
3 Dec 2004 | CNY | 0.8119 | 0.8359 | 0.8119 | 0.8319 | 0.8319 | +0.02 (+2.46%) | 1,798,191 |
2 Dec 2004 | CNY | 0.8319 | 0.8319 | 0.8039 | 0.8119 | 0.8119 | -0.024 (-2.87%) | 2,900,945 |
1 Dec 2004 | CNY | 0.8039 | 0.8399 | 0.8039 | 0.8359 | 0.8359 | +0.036 (+4.50%) | 5,388,143 |
30 Nov 2004 | CNY | 0.7879 | 0.7999 | 0.7799 | 0.7999 | 0.7999 | +0.012 (+1.52%) | 1,233,339 |
29 Nov 2004 | CNY | 0.7919 | 0.8039 | 0.7799 | 0.7879 | 0.7879 | -0.004 (-0.51%) | 1,409,631 |
26 Nov 2004 | CNY | 0.7799 | 0.7999 | 0.7679 | 0.7919 | 0.7919 | +0.012 (+1.54%) | 1,061,526 |
25 Nov 2004 | CNY | 0.7999 | 0.7999 | 0.7799 | 0.7799 | 0.7799 | -0.04 (-4.88%) | 3,150,955 |
24 Nov 2004 | CNY | 0.8638 | 0.8718 | 0.8199 | 0.8199 | 0.8199 | -0.044 (-5.08%) | 4,643,336 |
23 Nov 2004 | CNY | 0.8319 | 0.8638 | 0.8199 | 0.8638 | 0.8638 | +0.04 (+4.84%) | 6,276,863 |
22 Nov 2004 | CNY | 0.8039 | 0.8399 | 0.8039 | 0.8239 | 0.8239 | +0.02 (+2.49%) | 3,647,144 |
19 Nov 2004 | CNY | 0.7999 | 0.8079 | 0.7919 | 0.8039 | 0.8039 | +0.004 (+0.50%) | 2,284,861 |
18 Nov 2004 | CNY | 0.7759 | 0.8079 | 0.7679 | 0.7999 | 0.7999 | +0.028 (+3.63%) | 2,634,624 |
17 Nov 2004 | CNY | 0.7999 | 0.7999 | 0.7599 | 0.7719 | 0.7719 | -0.028 (-3.50%) | 1,817,750 |
16 Nov 2004 | CNY | 0.8079 | 0.8119 | 0.7879 | 0.7999 | 0.7999 | +0.004 (+0.50%) | 2,449,816 |
15 Nov 2004 | CNY | 0.7879 | 0.8119 | 0.7759 | 0.7959 | 0.7959 | +0.012 (+1.53%) | 3,378,073 |
12 Nov 2004 | CNY | 0.7719 | 0.7879 | 0.7679 | 0.7839 | 0.7839 | +0.012 (+1.55%) | 2,307,085 |
11 Nov 2004 | CNY | 0.7759 | 0.7959 | 0.7679 | 0.7719 | 0.7719 | -0.004 (-0.52%) | 3,049,146 |
10 Nov 2004 | CNY | 0.7599 | 0.7879 | 0.7519 | 0.7759 | 0.7759 | +0.024 (+3.19%) | 2,643,663 |
9 Nov 2004 | CNY | 0.7519 | 0.7599 | 0.7439 | 0.7519 | 0.7519 | -0.008 (-1.05%) | 1,130,443 |
8 Nov 2004 | CNY | 0.7319 | 0.7679 | 0.7159 | 0.7599 | 0.7599 | +0.028 (+3.83%) | 2,447,018 |
5 Nov 2004 | CNY | 0.7639 | 0.7639 | 0.7239 | 0.7319 | 0.7319 | -0.028 (-3.68%) | 2,419,813 |
4 Nov 2004 | CNY | 0.7879 | 0.7879 | 0.7599 | 0.7599 | 0.7599 | -0.024 (-3.06%) | 1,587,601 |