Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2004 | CNY | 1.6736 | 1.699 | 1.562 | 1.6736 | 1.6736 | -0.015 (-0.90%) | 489,824 |
24 Dec 2004 | CNY | 1.699 | 1.7142 | 1.6685 | 1.6888 | 1.6888 | -0.025 (-1.48%) | 828,353 |
23 Dec 2004 | CNY | 1.7345 | 1.7345 | 1.6888 | 1.7142 | 1.7142 | -0.02 (-1.17%) | 460,172 |
22 Dec 2004 | CNY | 1.6888 | 1.7395 | 1.6635 | 1.7345 | 1.7345 | +0.041 (+2.40%) | 1,184,811 |
21 Dec 2004 | CNY | 1.6685 | 1.7243 | 1.6482 | 1.6939 | 1.6939 | -0.02 (-1.18%) | 1,609,184 |
20 Dec 2004 | CNY | 1.77 | 1.775 | 1.5975 | 1.7142 | 1.7142 | -0.061 (-3.43%) | 2,486,753 |
17 Dec 2004 | CNY | 1.7649 | 1.8055 | 1.7345 | 1.775 | 1.775 | -0.01 (-0.57%) | 5,048,082 |
16 Dec 2004 | CNY | 1.7497 | 1.7852 | 1.7142 | 1.7852 | 1.7852 | +0.035 (+2.03%) | 1,039,379 |
15 Dec 2004 | CNY | 1.7142 | 1.7497 | 1.704 | 1.7497 | 1.7497 | +0.005 (+0.29%) | 452,614 |
14 Dec 2004 | CNY | 1.7294 | 1.7446 | 1.6939 | 1.7446 | 1.7446 | 0.0 (0.0%) | 636,150 |
13 Dec 2004 | CNY | 1.8004 | 1.8004 | 1.7142 | 1.7446 | 1.7446 | -0.051 (-2.82%) | 842,270 |
10 Dec 2004 | CNY | 1.8004 | 1.8004 | 1.7547 | 1.7953 | 1.7953 | -0.01 (-0.56%) | 934,337 |
9 Dec 2004 | CNY | 1.8055 | 1.8207 | 1.775 | 1.8055 | 1.8055 | -0.015 (-0.83%) | 656,621 |
8 Dec 2004 | CNY | 1.8359 | 1.8359 | 1.775 | 1.8207 | 1.8207 | -0.005 (-0.27%) | 504,920 |
7 Dec 2004 | CNY | 1.8156 | 1.846 | 1.8055 | 1.8257 | 1.8257 | -0.005 (-0.28%) | 1,154,433 |
6 Dec 2004 | CNY | 1.8257 | 1.8663 | 1.8207 | 1.8308 | 1.8308 | -0.01 (-0.55%) | 564,045 |
3 Dec 2004 | CNY | 1.8257 | 1.8815 | 1.8004 | 1.841 | 1.841 | +0.015 (+0.84%) | 862,481 |
2 Dec 2004 | CNY | 1.8207 | 1.8257 | 1.7852 | 1.8257 | 1.8257 | -0.005 (-0.28%) | 512,606 |
1 Dec 2004 | CNY | 1.8359 | 1.841 | 1.7801 | 1.8308 | 1.8308 | -0.01 (-0.55%) | 884,973 |
30 Nov 2004 | CNY | 1.8257 | 1.841 | 1.8004 | 1.841 | 1.841 | 0.0 (0.0%) | 487,565 |
29 Nov 2004 | CNY | 1.8257 | 1.8511 | 1.7953 | 1.841 | 1.841 | -0.005 (-0.27%) | 846,714 |
26 Nov 2004 | CNY | 1.8156 | 1.8663 | 1.8105 | 1.846 | 1.846 | +0.015 (+0.83%) | 1,048,532 |
25 Nov 2004 | CNY | 1.8308 | 1.8511 | 1.8055 | 1.8308 | 1.8308 | -0.025 (-1.37%) | 858,436 |
24 Nov 2004 | CNY | 1.8612 | 1.8612 | 1.8004 | 1.8562 | 1.8562 | -0.005 (-0.27%) | 1,497,593 |
23 Nov 2004 | CNY | 1.8511 | 1.8815 | 1.8156 | 1.8612 | 1.8612 | +0.01 (+0.55%) | 4,847,051 |
22 Nov 2004 | CNY | 1.8359 | 1.8612 | 1.8156 | 1.8511 | 1.8511 | +0.015 (+0.83%) | 3,376,145 |
19 Nov 2004 | CNY | 1.7953 | 1.8511 | 1.7902 | 1.8359 | 1.8359 | +0.041 (+2.26%) | 2,837,970 |
18 Nov 2004 | CNY | 1.7852 | 1.8004 | 1.7497 | 1.7953 | 1.7953 | +0.01 (+0.57%) | 2,431,117 |
17 Nov 2004 | CNY | 1.8663 | 1.8714 | 1.7852 | 1.7852 | 1.7852 | -0.091 (-4.87%) | 1,952,776 |
16 Nov 2004 | CNY | 1.8511 | 1.8765 | 1.8257 | 1.8765 | 1.8765 | +0.015 (+0.82%) | 6,897,159 |