Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2004 | CNY | 6.3438 | 6.35 | 6.2875 | 6.3188 | 6.3188 | +0.006 (+0.10%) | 132,376 |
28 Dec 2004 | CNY | 6.3125 | 6.3563 | 6.2938 | 6.3125 | 6.3125 | +0.013 (+0.20%) | 110,560 |
27 Dec 2004 | CNY | 6.4375 | 6.4688 | 6.2938 | 6.3 | 6.3 | -0.144 (-2.23%) | 205,104 |
24 Dec 2004 | CNY | 6.425 | 6.55 | 6.425 | 6.4438 | 6.4438 | +0.031 (+0.49%) | 1,076,320 |
23 Dec 2004 | CNY | 6.4688 | 6.5 | 6.375 | 6.4125 | 6.4125 | -0.025 (-0.39%) | 1,258,747 |
22 Dec 2004 | CNY | 6.3 | 6.4438 | 6.3 | 6.4375 | 6.4375 | +0.144 (+2.28%) | 123,680 |
21 Dec 2004 | CNY | 6.4375 | 6.4688 | 6.2938 | 6.2938 | 6.2938 | -0.094 (-1.47%) | 93,760 |
20 Dec 2004 | CNY | 6.3563 | 6.4375 | 6.2938 | 6.3875 | 6.3875 | +0.031 (+0.49%) | 78,699 |
17 Dec 2004 | CNY | 6.4813 | 6.4875 | 6.35 | 6.3563 | 6.3563 | -0.087 (-1.36%) | 171,680 |
16 Dec 2004 | CNY | 6.4438 | 6.525 | 6.425 | 6.4438 | 6.4438 | -0.031 (-0.48%) | 72,800 |
15 Dec 2004 | CNY | 6.525 | 6.5438 | 6.3875 | 6.475 | 6.475 | +0.044 (+0.68%) | 121,920 |
14 Dec 2004 | CNY | 6.475 | 6.55 | 6.375 | 6.4313 | 6.4313 | -0.044 (-0.67%) | 171,840 |
13 Dec 2004 | CNY | 6.5625 | 6.6438 | 6.4375 | 6.475 | 6.475 | -0.194 (-2.91%) | 212,640 |
10 Dec 2004 | CNY | 6.875 | 6.875 | 6.6375 | 6.6688 | 6.6688 | -0.163 (-2.38%) | 172,480 |
9 Dec 2004 | CNY | 6.6938 | 6.875 | 6.6313 | 6.8313 | 6.8313 | +0.144 (+2.15%) | 339,376 |
8 Dec 2004 | CNY | 6.6938 | 6.75 | 6.6625 | 6.6875 | 6.6875 | -0.006 (-0.09%) | 83,040 |
7 Dec 2004 | CNY | 6.7375 | 6.8188 | 6.6875 | 6.6938 | 6.6938 | -0.119 (-1.74%) | 111,939 |
6 Dec 2004 | CNY | 6.7188 | 7.1 | 6.7125 | 6.8125 | 6.8125 | +0.087 (+1.30%) | 527,680 |
3 Dec 2004 | CNY | 6.5188 | 6.7438 | 6.4563 | 6.725 | 6.725 | +0.219 (+3.36%) | 314,420 |
2 Dec 2004 | CNY | 6.55 | 6.5875 | 6.5 | 6.5063 | 6.5063 | -0.056 (-0.86%) | 163,907 |
1 Dec 2004 | CNY | 6.55 | 6.625 | 6.55 | 6.5625 | 6.5625 | -0.037 (-0.57%) | 111,040 |
30 Nov 2004 | CNY | 6.6375 | 6.6375 | 6.5438 | 6.6 | 6.6 | -0.013 (-0.19%) | 157,200 |
29 Nov 2004 | CNY | 6.7 | 6.7375 | 6.6063 | 6.6125 | 6.6125 | -0.081 (-1.21%) | 115,360 |
26 Nov 2004 | CNY | 6.6938 | 6.7563 | 6.6875 | 6.6938 | 6.6938 | -0.006 (-0.09%) | 108,480 |
25 Nov 2004 | CNY | 6.7188 | 6.75 | 6.6688 | 6.7 | 6.7 | -0.037 (-0.56%) | 131,840 |
24 Nov 2004 | CNY | 6.8688 | 6.8688 | 6.7375 | 6.7375 | 6.7375 | -0.15 (-2.18%) | 353,760 |
23 Nov 2004 | CNY | 6.8188 | 7.0813 | 6.6813 | 6.8875 | 6.8875 | +0.044 (+0.64%) | 859,241 |
22 Nov 2004 | CNY | 6.8125 | 6.875 | 6.7688 | 6.8438 | 6.8438 | +0.025 (+0.37%) | 331,955 |
19 Nov 2004 | CNY | 6.875 | 6.8938 | 6.75 | 6.8188 | 6.8188 | -0.05 (-0.73%) | 249,800 |
18 Nov 2004 | CNY | 6.8125 | 6.875 | 6.7563 | 6.8688 | 6.8688 | +0.037 (+0.55%) | 353,664 |