Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2004 | CNY | 1.2542 | 1.2741 | 1.2542 | 1.2661 | 1.2661 | -0.008 (-0.63%) | 825,562 |
23 Dec 2004 | CNY | 1.3059 | 1.3059 | 1.2661 | 1.2741 | 1.2741 | -0.036 (-2.73%) | 930,045 |
22 Dec 2004 | CNY | 1.2701 | 1.3099 | 1.2661 | 1.3099 | 1.3099 | +0.052 (+4.11%) | 2,065,936 |
21 Dec 2004 | CNY | 1.2542 | 1.2741 | 1.2502 | 1.2582 | 1.2582 | +0.008 (+0.64%) | 618,948 |
20 Dec 2004 | CNY | 1.2422 | 1.2542 | 1.2343 | 1.2502 | 1.2502 | 0.0 (0.0%) | 1,074,738 |
17 Dec 2004 | CNY | 1.2462 | 1.2661 | 1.2422 | 1.2502 | 1.2502 | -0.004 (-0.32%) | 1,065,696 |
16 Dec 2004 | CNY | 1.2781 | 1.294 | 1.2462 | 1.2542 | 1.2542 | -0.036 (-2.78%) | 2,234,158 |
15 Dec 2004 | CNY | 1.294 | 1.298 | 1.2462 | 1.29 | 1.29 | -0.004 (-0.31%) | 1,768,392 |
14 Dec 2004 | CNY | 1.302 | 1.3099 | 1.286 | 1.294 | 1.294 | -0.004 (-0.31%) | 790,400 |
13 Dec 2004 | CNY | 1.294 | 1.3259 | 1.2821 | 1.298 | 1.298 | -0.008 (-0.60%) | 982,158 |
10 Dec 2004 | CNY | 1.3497 | 1.3617 | 1.302 | 1.3059 | 1.3059 | -0.064 (-4.65%) | 2,026,107 |
9 Dec 2004 | CNY | 1.3497 | 1.3776 | 1.3378 | 1.3696 | 1.3696 | +0.016 (+1.17%) | 2,353,630 |
8 Dec 2004 | CNY | 1.3378 | 1.3617 | 1.3338 | 1.3537 | 1.3537 | +0.012 (+0.89%) | 1,435,663 |
7 Dec 2004 | CNY | 1.3856 | 1.3856 | 1.3378 | 1.3418 | 1.3418 | -0.044 (-3.16%) | 1,818,767 |
6 Dec 2004 | CNY | 1.3776 | 1.4055 | 1.3736 | 1.3856 | 1.3856 | +0.008 (+0.58%) | 3,458,598 |
3 Dec 2004 | CNY | 1.3657 | 1.3856 | 1.3537 | 1.3776 | 1.3776 | +0.012 (+0.87%) | 3,512,080 |
2 Dec 2004 | CNY | 1.3378 | 1.3776 | 1.3259 | 1.3657 | 1.3657 | +0.028 (+2.09%) | 1,914,818 |
1 Dec 2004 | CNY | 1.3497 | 1.3537 | 1.3298 | 1.3378 | 1.3378 | -0.024 (-1.76%) | 1,086,518 |
30 Nov 2004 | CNY | 1.3338 | 1.3617 | 1.3338 | 1.3617 | 1.3617 | +0.02 (+1.48%) | 1,683,625 |
29 Nov 2004 | CNY | 1.3776 | 1.3856 | 1.3418 | 1.3418 | 1.3418 | -0.048 (-3.44%) | 2,418,921 |
26 Nov 2004 | CNY | 1.3776 | 1.4095 | 1.3657 | 1.3896 | 1.3896 | +0.016 (+1.16%) | 3,152,427 |
25 Nov 2004 | CNY | 1.3696 | 1.3896 | 1.3617 | 1.3736 | 1.3736 | 0.0 (0.0%) | 1,864,619 |
24 Nov 2004 | CNY | 1.3856 | 1.3935 | 1.3577 | 1.3736 | 1.3736 | -0.012 (-0.87%) | 4,241,984 |
23 Nov 2004 | CNY | 1.3776 | 1.4015 | 1.3657 | 1.3856 | 1.3856 | +0.004 (+0.29%) | 3,403,999 |
22 Nov 2004 | CNY | 1.3657 | 1.3896 | 1.3497 | 1.3816 | 1.3816 | +0.024 (+1.76%) | 4,198,812 |
19 Nov 2004 | CNY | 1.3259 | 1.3577 | 1.3179 | 1.3577 | 1.3577 | +0.024 (+1.79%) | 3,416,270 |
18 Nov 2004 | CNY | 1.3099 | 1.3338 | 1.298 | 1.3338 | 1.3338 | +0.024 (+1.82%) | 1,878,927 |
17 Nov 2004 | CNY | 1.3338 | 1.3338 | 1.294 | 1.3099 | 1.3099 | -0.028 (-2.09%) | 1,992,010 |
16 Nov 2004 | CNY | 1.3696 | 1.3736 | 1.3298 | 1.3378 | 1.3378 | -0.012 (-0.88%) | 1,916,498 |
15 Nov 2004 | CNY | 1.3338 | 1.3617 | 1.3219 | 1.3497 | 1.3497 | +0.016 (+1.19%) | 2,528,766 |