Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2004 | CNY | 2.0318 | 2.0437 | 1.996 | 2.0119 | 2.0119 | -0.032 (-1.56%) | 3,708,996 |
20 Dec 2004 | CNY | 2.0536 | 2.0595 | 2.0079 | 2.0437 | 2.0437 | -0.022 (-1.06%) | 7,381,599 |
17 Dec 2004 | CNY | 2.0556 | 2.0833 | 2.0139 | 2.0655 | 2.0655 | -0.004 (-0.19%) | 8,682,256 |
16 Dec 2004 | CNY | 2.0417 | 2.0734 | 2.0337 | 2.0694 | 2.0694 | +0.016 (+0.77%) | 24,268,592 |
15 Dec 2004 | CNY | 1.9901 | 2.0615 | 1.9901 | 2.0536 | 2.0536 | +0.054 (+2.68%) | 36,613,659 |
14 Dec 2004 | CNY | 1.9941 | 2.004 | 1.9742 | 2 | 2 | +0.026 (+1.31%) | 22,950,164 |
13 Dec 2004 | CNY | 1.9762 | 1.9821 | 1.9623 | 1.9742 | 1.9742 | -0.002 (-0.10%) | 15,225,084 |
10 Dec 2004 | CNY | 1.9762 | 1.9941 | 1.9603 | 1.9762 | 1.9762 | -0.008 (-0.40%) | 11,777,567 |
9 Dec 2004 | CNY | 1.9802 | 1.996 | 1.9524 | 1.9841 | 1.9841 | +0.024 (+1.21%) | 28,656,104 |
8 Dec 2004 | CNY | 1.9444 | 1.9762 | 1.9405 | 1.9603 | 1.9603 | +0.028 (+1.44%) | 9,069,031 |
7 Dec 2004 | CNY | 1.8849 | 1.9702 | 1.877 | 1.9325 | 1.9325 | +0.056 (+2.96%) | 31,092,465 |
6 Dec 2004 | CNY | 1.877 | 1.9028 | 1.8651 | 1.877 | 1.877 | -0.004 (-0.21%) | 6,899,850 |
3 Dec 2004 | CNY | 1.881 | 1.9147 | 1.8651 | 1.881 | 1.881 | 0.0 (0.0%) | 4,026,526 |
2 Dec 2004 | CNY | 1.8691 | 1.8849 | 1.8452 | 1.881 | 1.881 | +0.01 (+0.53%) | 3,971,222 |
1 Dec 2004 | CNY | 1.881 | 1.8889 | 1.8591 | 1.871 | 1.871 | 0.0 (0.0%) | 4,523,445 |
30 Nov 2004 | CNY | 1.8988 | 1.9068 | 1.8552 | 1.871 | 1.871 | -0.028 (-1.46%) | 4,502,484 |
29 Nov 2004 | CNY | 1.9643 | 1.9702 | 1.8909 | 1.8988 | 1.8988 | -0.068 (-3.43%) | 6,973,344 |
26 Nov 2004 | CNY | 1.9742 | 2 | 1.9464 | 1.9663 | 1.9663 | -0.008 (-0.40%) | 5,522,242 |
25 Nov 2004 | CNY | 1.9603 | 2.0139 | 1.9365 | 1.9742 | 1.9742 | +0.004 (+0.20%) | 10,655,804 |
23 Nov 2004 | CNY | 1.9583 | 1.9762 | 1.9246 | 1.9702 | 1.9702 | +0.01 (+0.51%) | 12,624,549 |
22 Nov 2004 | CNY | 1.9564 | 1.9742 | 1.9405 | 1.9603 | 1.9603 | -0.01 (-0.50%) | 9,208,785 |
19 Nov 2004 | CNY | 1.9544 | 1.9722 | 1.9345 | 1.9702 | 1.9702 | +0.004 (+0.20%) | 14,033,426 |
18 Nov 2004 | CNY | 1.9107 | 1.9782 | 1.9087 | 1.9663 | 1.9663 | +0.044 (+2.27%) | 13,857,228 |
17 Nov 2004 | CNY | 1.9246 | 1.9266 | 1.875 | 1.9226 | 1.9226 | +0.002 (+0.10%) | 9,126,054 |
16 Nov 2004 | CNY | 1.9345 | 1.9564 | 1.8929 | 1.9206 | 1.9206 | -0.02 (-1.03%) | 12,082,074 |
15 Nov 2004 | CNY | 1.9504 | 1.9643 | 1.9206 | 1.9405 | 1.9405 | -0.014 (-0.71%) | 12,045,539 |
12 Nov 2004 | CNY | 1.9544 | 1.9941 | 1.9365 | 1.9544 | 1.9544 | -0.02 (-1.00%) | 6,658,560 |
11 Nov 2004 | CNY | 1.9802 | 2.0198 | 1.9464 | 1.9742 | 1.9742 | -0.006 (-0.30%) | 18,100,136 |
10 Nov 2004 | CNY | 1.9147 | 1.9841 | 1.9147 | 1.9802 | 1.9802 | +0.058 (+3.00%) | 26,761,744 |
9 Nov 2004 | CNY | 1.9206 | 1.9385 | 1.8849 | 1.9226 | 1.9226 | -0.026 (-1.32%) | 4,978,214 |