Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2004 | CNY | 1.1355 | 1.1429 | 1.1245 | 1.1429 | 1.1429 | -0.011 (-0.95%) | 110,294 |
17 Dec 2004 | CNY | 1.1282 | 1.1575 | 1.1245 | 1.1539 | 1.1539 | +0.018 (+1.62%) | 190,859 |
16 Dec 2004 | CNY | 1.1722 | 1.1722 | 1.1172 | 1.1355 | 1.1355 | +0.004 (+0.32%) | 393,805 |
15 Dec 2004 | CNY | 1.1575 | 1.1575 | 1.1099 | 1.1319 | 1.1319 | -0.026 (-2.21%) | 455,380 |
14 Dec 2004 | CNY | 1.1685 | 1.1685 | 1.1465 | 1.1575 | 1.1575 | -0.004 (-0.32%) | 345,345 |
13 Dec 2004 | CNY | 1.1282 | 1.1722 | 1.1136 | 1.1612 | 1.1612 | +0.015 (+1.28%) | 396,401 |
10 Dec 2004 | CNY | 1.2198 | 1.2198 | 1.1429 | 1.1465 | 1.1465 | -0.055 (-4.58%) | 1,127,217 |
9 Dec 2004 | CNY | 1.2637 | 1.2821 | 1.2015 | 1.2015 | 1.2015 | -0.062 (-4.92%) | 1,891,344 |
8 Dec 2004 | CNY | 1.2601 | 1.293 | 1.2601 | 1.2637 | 1.2637 | -0.007 (-0.58%) | 725,879 |
7 Dec 2004 | CNY | 1.2601 | 1.3004 | 1.2564 | 1.2711 | 1.2711 | 0.0 (0.0%) | 653,835 |
6 Dec 2004 | CNY | 1.2637 | 1.2747 | 1.2454 | 1.2711 | 1.2711 | +0.011 (+0.87%) | 893,149 |
3 Dec 2004 | CNY | 1.2637 | 1.3004 | 1.2491 | 1.2601 | 1.2601 | -0.018 (-1.43%) | 935,571 |
2 Dec 2004 | CNY | 1.2601 | 1.2784 | 1.2454 | 1.2784 | 1.2784 | -0.004 (-0.29%) | 840,594 |
1 Dec 2004 | CNY | 1.2821 | 1.2967 | 1.2528 | 1.2821 | 1.2821 | -0.011 (-0.84%) | 470,649 |
30 Nov 2004 | CNY | 1.2821 | 1.3077 | 1.2711 | 1.293 | 1.293 | +0.007 (+0.57%) | 254,190 |
29 Nov 2004 | CNY | 1.3223 | 1.3223 | 1.2821 | 1.2857 | 1.2857 | -0.026 (-1.96%) | 188,727 |
26 Nov 2004 | CNY | 1.2894 | 1.3114 | 1.2637 | 1.3114 | 1.3114 | +0.026 (+2.00%) | 254,034 |
25 Nov 2004 | CNY | 1.2784 | 1.315 | 1.2491 | 1.2857 | 1.2857 | -0.029 (-2.23%) | 747,108 |
24 Nov 2004 | CNY | 1.3626 | 1.3883 | 1.315 | 1.315 | 1.315 | -0.07 (-5.03%) | 1,239,026 |
23 Nov 2004 | CNY | 1.3919 | 1.4286 | 1.359 | 1.3846 | 1.3846 | 0.0 (0.0%) | 929,253 |
22 Nov 2004 | CNY | 1.3223 | 1.3846 | 1.3187 | 1.3846 | 1.3846 | +0.066 (+5.00%) | 1,983,194 |
19 Nov 2004 | CNY | 1.315 | 1.3297 | 1.2857 | 1.3187 | 1.3187 | +0.011 (+0.84%) | 564,083 |
18 Nov 2004 | CNY | 1.2894 | 1.3297 | 1.2894 | 1.3077 | 1.3077 | +0.015 (+1.14%) | 478,918 |
17 Nov 2004 | CNY | 1.2967 | 1.337 | 1.2564 | 1.293 | 1.293 | -0.007 (-0.57%) | 988,260 |
16 Nov 2004 | CNY | 1.3333 | 1.3333 | 1.2491 | 1.3004 | 1.3004 | -0.011 (-0.84%) | 1,484,543 |
15 Nov 2004 | CNY | 1.326 | 1.3626 | 1.3077 | 1.3114 | 1.3114 | -0.033 (-2.45%) | 1,022,644 |
12 Nov 2004 | CNY | 1.315 | 1.37 | 1.3004 | 1.3443 | 1.3443 | +0.04 (+3.09%) | 1,085,445 |
11 Nov 2004 | CNY | 1.3077 | 1.348 | 1.2857 | 1.304 | 1.304 | -0.007 (-0.56%) | 944,582 |
10 Nov 2004 | CNY | 1.2821 | 1.3223 | 1.2418 | 1.3114 | 1.3114 | +0.004 (+0.28%) | 1,771,860 |
9 Nov 2004 | CNY | 1.348 | 1.3883 | 1.2784 | 1.3077 | 1.3077 | -0.018 (-1.38%) | 1,482,936 |