Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2004 | CNY | 1.2637 | 1.2747 | 1.2418 | 1.2528 | 1.2528 | -0.011 (-0.86%) | 2,090,568 |
6 Dec 2004 | CNY | 1.2967 | 1.3187 | 1.2637 | 1.2637 | 1.2637 | -0.022 (-1.71%) | 2,986,487 |
3 Dec 2004 | CNY | 1.2692 | 1.3022 | 1.2473 | 1.2857 | 1.2857 | 0.0 (0.0%) | 2,007,270 |
2 Dec 2004 | CNY | 1.2802 | 1.2967 | 1.2363 | 1.2857 | 1.2857 | +0.005 (+0.43%) | 2,937,632 |
1 Dec 2004 | CNY | 1.2637 | 1.2802 | 1.2363 | 1.2802 | 1.2802 | +0.027 (+2.19%) | 2,302,099 |
30 Nov 2004 | CNY | 1.1923 | 1.2528 | 1.1923 | 1.2528 | 1.2528 | +0.06 (+5.07%) | 2,653,014 |
29 Nov 2004 | CNY | 1.1813 | 1.2033 | 1.1813 | 1.1923 | 1.1923 | -0.005 (-0.46%) | 915,802 |
26 Nov 2004 | CNY | 1.1703 | 1.2088 | 1.1593 | 1.1978 | 1.1978 | +0.011 (+0.93%) | 1,560,686 |
25 Nov 2004 | CNY | 1.2198 | 1.2253 | 1.1868 | 1.1868 | 1.1868 | -0.06 (-4.85%) | 2,931,259 |
24 Nov 2004 | CNY | 1.3132 | 1.3132 | 1.2473 | 1.2473 | 1.2473 | -0.066 (-5.02%) | 2,526,888 |
23 Nov 2004 | CNY | 1.2912 | 1.3407 | 1.2747 | 1.3132 | 1.3132 | +0.022 (+1.70%) | 3,482,218 |
22 Nov 2004 | CNY | 1.2308 | 1.2967 | 1.2253 | 1.2912 | 1.2912 | +0.055 (+4.44%) | 5,106,151 |
19 Nov 2004 | CNY | 1.2308 | 1.2418 | 1.2033 | 1.2363 | 1.2363 | +0.005 (+0.45%) | 1,575,415 |
18 Nov 2004 | CNY | 1.1923 | 1.2363 | 1.1923 | 1.2308 | 1.2308 | +0.033 (+2.76%) | 1,210,838 |
17 Nov 2004 | CNY | 1.2198 | 1.2253 | 1.1868 | 1.1978 | 1.1978 | -0.022 (-1.80%) | 873,716 |
16 Nov 2004 | CNY | 1.2253 | 1.2308 | 1.2033 | 1.2198 | 1.2198 | -0.011 (-0.89%) | 1,056,826 |
15 Nov 2004 | CNY | 1.2198 | 1.2418 | 1.2033 | 1.2308 | 1.2308 | +0.017 (+1.36%) | 1,366,796 |
12 Nov 2004 | CNY | 1.2088 | 1.2253 | 1.1923 | 1.2143 | 1.2143 | +0.017 (+1.38%) | 1,275,465 |
11 Nov 2004 | CNY | 1.1868 | 1.2418 | 1.1813 | 1.1978 | 1.1978 | +0.017 (+1.40%) | 3,076,285 |
10 Nov 2004 | CNY | 1.1593 | 1.1868 | 1.1374 | 1.1813 | 1.1813 | +0.022 (+1.90%) | 1,767,438 |
9 Nov 2004 | CNY | 1.1374 | 1.1593 | 1.1374 | 1.1593 | 1.1593 | +0.011 (+0.95%) | 553,742 |
8 Nov 2004 | CNY | 1.1374 | 1.1648 | 1.1264 | 1.1484 | 1.1484 | +0.011 (+0.97%) | 703,488 |
5 Nov 2004 | CNY | 1.1703 | 1.1703 | 1.1099 | 1.1374 | 1.1374 | -0.022 (-1.89%) | 1,012,487 |
4 Nov 2004 | CNY | 1.1758 | 1.2033 | 1.1593 | 1.1593 | 1.1593 | -0.022 (-1.86%) | 1,409,817 |
3 Nov 2004 | CNY | 1.1539 | 1.1923 | 1.1484 | 1.1813 | 1.1813 | +0.033 (+2.86%) | 1,092,762 |
2 Nov 2004 | CNY | 1.1813 | 1.1813 | 1.1429 | 1.1484 | 1.1484 | -0.033 (-2.79%) | 936,994 |
1 Nov 2004 | CNY | 1.1099 | 1.2088 | 1.1044 | 1.1813 | 1.1813 | +0.027 (+2.37%) | 3,359,854 |
29 Oct 2004 | CNY | 1.1593 | 1.2033 | 1.1539 | 1.1539 | 1.1539 | -0.06 (-4.97%) | 3,141,789 |
28 Oct 2004 | CNY | 1.2088 | 1.2308 | 1.1758 | 1.2143 | 1.2143 | 0.0 (0.0%) | 2,571,314 |
27 Oct 2004 | CNY | 1.1539 | 1.2143 | 1.1429 | 1.2143 | 1.2143 | +0.055 (+4.74%) | 2,029,097 |