Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2004 | CNY | 1.6944 | 1.6944 | 1.6278 | 1.6444 | 1.6444 | -0.031 (-1.83%) | 626,158 |
22 Dec 2004 | CNY | 1.625 | 1.6778 | 1.6111 | 1.675 | 1.675 | +0.058 (+3.61%) | 705,510 |
21 Dec 2004 | CNY | 1.6111 | 1.6278 | 1.6083 | 1.6167 | 1.6167 | +0.006 (+0.35%) | 386,298 |
20 Dec 2004 | CNY | 1.6056 | 1.625 | 1.6 | 1.6111 | 1.6111 | -0.017 (-1.03%) | 917,388 |
17 Dec 2004 | CNY | 1.6444 | 1.6667 | 1.6222 | 1.6278 | 1.6278 | -0.019 (-1.18%) | 1,059,037 |
16 Dec 2004 | CNY | 1.6806 | 1.6806 | 1.6472 | 1.6472 | 1.6472 | -0.033 (-1.99%) | 654,120 |
15 Dec 2004 | CNY | 1.6778 | 1.6889 | 1.6389 | 1.6806 | 1.6806 | +0.022 (+1.34%) | 779,760 |
14 Dec 2004 | CNY | 1.6556 | 1.6722 | 1.6528 | 1.6583 | 1.6583 | 0.0 (0.0%) | 784,080 |
13 Dec 2004 | CNY | 1.6833 | 1.6889 | 1.6472 | 1.6583 | 1.6583 | -0.036 (-2.13%) | 885,960 |
10 Dec 2004 | CNY | 1.7306 | 1.7306 | 1.6917 | 1.6944 | 1.6944 | -0.036 (-2.09%) | 1,362,960 |
9 Dec 2004 | CNY | 1.725 | 1.7556 | 1.7 | 1.7306 | 1.7306 | +0.003 (+0.16%) | 1,631,358 |
8 Dec 2004 | CNY | 1.7222 | 1.7389 | 1.7222 | 1.7278 | 1.7278 | 0.0 (0.0%) | 964,080 |
7 Dec 2004 | CNY | 1.7417 | 1.7528 | 1.6944 | 1.7278 | 1.7278 | -0.014 (-0.80%) | 1,657,785 |
6 Dec 2004 | CNY | 1.7583 | 1.7583 | 1.725 | 1.7417 | 1.7417 | -0.005 (-0.31%) | 1,162,080 |
3 Dec 2004 | CNY | 1.7528 | 1.7583 | 1.7278 | 1.7472 | 1.7472 | +0.008 (+0.48%) | 1,778,396 |
2 Dec 2004 | CNY | 1.7139 | 1.7417 | 1.7028 | 1.7389 | 1.7389 | +0.025 (+1.46%) | 1,144,400 |
1 Dec 2004 | CNY | 1.7167 | 1.7306 | 1.7028 | 1.7139 | 1.7139 | -0.003 (-0.16%) | 858,016 |
30 Nov 2004 | CNY | 1.7028 | 1.7222 | 1.7028 | 1.7167 | 1.7167 | +0.014 (+0.82%) | 696,240 |
29 Nov 2004 | CNY | 1.7306 | 1.7444 | 1.7 | 1.7028 | 1.7028 | -0.042 (-2.38%) | 1,631,091 |
26 Nov 2004 | CNY | 1.7444 | 1.7722 | 1.7417 | 1.7444 | 1.7444 | 0.0 (0.0%) | 1,585,033 |
25 Nov 2004 | CNY | 1.7639 | 1.7722 | 1.7222 | 1.7444 | 1.7444 | -0.022 (-1.26%) | 2,411,391 |
24 Nov 2004 | CNY | 1.8472 | 1.8472 | 1.7639 | 1.7667 | 1.7667 | -0.069 (-3.78%) | 3,445,916 |
23 Nov 2004 | CNY | 1.7861 | 1.8472 | 1.7722 | 1.8361 | 1.8361 | +0.056 (+3.12%) | 7,308,471 |
22 Nov 2004 | CNY | 1.7556 | 1.7944 | 1.7389 | 1.7806 | 1.7806 | +0.025 (+1.42%) | 4,581,439 |
19 Nov 2004 | CNY | 1.7361 | 1.7639 | 1.7111 | 1.7556 | 1.7556 | +0.022 (+1.29%) | 3,776,662 |
18 Nov 2004 | CNY | 1.6889 | 1.7361 | 1.6833 | 1.7333 | 1.7333 | +0.028 (+1.62%) | 1,817,784 |
17 Nov 2004 | CNY | 1.7417 | 1.7472 | 1.6972 | 1.7056 | 1.7056 | -0.028 (-1.60%) | 1,878,670 |
16 Nov 2004 | CNY | 1.7472 | 1.7472 | 1.7194 | 1.7333 | 1.7333 | -0.014 (-0.80%) | 1,853,013 |
15 Nov 2004 | CNY | 1.7056 | 1.75 | 1.6944 | 1.7472 | 1.7472 | +0.044 (+2.61%) | 2,384,787 |
12 Nov 2004 | CNY | 1.6972 | 1.7306 | 1.6917 | 1.7028 | 1.7028 | -0.008 (-0.49%) | 1,945,429 |