Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2004 | CNY | 1.319 | 1.3454 | 1.319 | 1.326 | 1.326 | +0.005 (+0.40%) | 1,045,555 |
20 Dec 2004 | CNY | 1.3524 | 1.3524 | 1.3207 | 1.3207 | 1.3207 | -0.034 (-2.47%) | 1,788,730 |
17 Dec 2004 | CNY | 1.363 | 1.3805 | 1.3542 | 1.3542 | 1.3542 | -0.012 (-0.90%) | 1,364,676 |
16 Dec 2004 | CNY | 1.3805 | 1.3876 | 1.363 | 1.3665 | 1.3665 | -0.021 (-1.52%) | 1,574,503 |
15 Dec 2004 | CNY | 1.3805 | 1.3999 | 1.363 | 1.3876 | 1.3876 | +0.005 (+0.38%) | 1,879,112 |
14 Dec 2004 | CNY | 1.3823 | 1.3929 | 1.377 | 1.3823 | 1.3823 | 0.0 (0.0%) | 1,000,771 |
13 Dec 2004 | CNY | 1.3717 | 1.3893 | 1.3665 | 1.3823 | 1.3823 | -0.004 (-0.25%) | 1,846,906 |
10 Dec 2004 | CNY | 1.4034 | 1.4175 | 1.3823 | 1.3858 | 1.3858 | -0.03 (-2.11%) | 2,220,245 |
9 Dec 2004 | CNY | 1.3999 | 1.4298 | 1.3858 | 1.4157 | 1.4157 | +0.019 (+1.38%) | 2,149,662 |
8 Dec 2004 | CNY | 1.4157 | 1.4157 | 1.3893 | 1.3964 | 1.3964 | +0.005 (+0.38%) | 1,647,860 |
7 Dec 2004 | CNY | 1.4157 | 1.4227 | 1.3911 | 1.3911 | 1.3911 | -0.03 (-2.10%) | 2,009,673 |
6 Dec 2004 | CNY | 1.4192 | 1.428 | 1.4104 | 1.421 | 1.421 | +0.004 (+0.25%) | 1,521,683 |
3 Dec 2004 | CNY | 1.4122 | 1.4333 | 1.4122 | 1.4175 | 1.4175 | +0.005 (+0.38%) | 2,016,013 |
2 Dec 2004 | CNY | 1.4069 | 1.414 | 1.3929 | 1.4122 | 1.4122 | +0.005 (+0.38%) | 2,394,572 |
1 Dec 2004 | CNY | 1.421 | 1.4227 | 1.4016 | 1.4069 | 1.4069 | -0.012 (-0.87%) | 2,165,867 |
30 Nov 2004 | CNY | 1.4157 | 1.428 | 1.4069 | 1.4192 | 1.4192 | +0.012 (+0.87%) | 1,994,264 |
29 Nov 2004 | CNY | 1.4597 | 1.4597 | 1.4016 | 1.4069 | 1.4069 | -0.048 (-3.27%) | 3,952,477 |
26 Nov 2004 | CNY | 1.4439 | 1.465 | 1.4439 | 1.4544 | 1.4544 | +0.014 (+0.98%) | 1,725,647 |
25 Nov 2004 | CNY | 1.4509 | 1.4579 | 1.4368 | 1.4403 | 1.4403 | -0.004 (-0.25%) | 2,450,041 |
24 Nov 2004 | CNY | 1.4614 | 1.4737 | 1.4421 | 1.4439 | 1.4439 | -0.032 (-2.14%) | 3,897,850 |
23 Nov 2004 | CNY | 1.4931 | 1.4931 | 1.4632 | 1.4755 | 1.4755 | -0.018 (-1.18%) | 3,552,823 |
22 Nov 2004 | CNY | 1.479 | 1.5019 | 1.4737 | 1.4931 | 1.4931 | +0.018 (+1.19%) | 5,628,001 |
19 Nov 2004 | CNY | 1.479 | 1.4825 | 1.4562 | 1.4755 | 1.4755 | -0.004 (-0.24%) | 2,746,753 |
18 Nov 2004 | CNY | 1.4386 | 1.4808 | 1.4386 | 1.479 | 1.479 | +0.04 (+2.81%) | 4,222,441 |
17 Nov 2004 | CNY | 1.465 | 1.465 | 1.4333 | 1.4386 | 1.4386 | -0.026 (-1.80%) | 3,724,239 |
16 Nov 2004 | CNY | 1.4737 | 1.4861 | 1.4579 | 1.465 | 1.465 | -0.012 (-0.83%) | 3,308,231 |
15 Nov 2004 | CNY | 1.4861 | 1.4931 | 1.4544 | 1.4773 | 1.4773 | +0.018 (+1.21%) | 4,346,667 |
12 Nov 2004 | CNY | 1.4421 | 1.4737 | 1.4386 | 1.4597 | 1.4597 | +0.016 (+1.09%) | 6,928,890 |
11 Nov 2004 | CNY | 1.465 | 1.4931 | 1.4421 | 1.4439 | 1.4439 | -0.021 (-1.44%) | 13,315,192 |
10 Nov 2004 | CNY | 1.4087 | 1.4702 | 1.3946 | 1.465 | 1.465 | +0.058 (+4.13%) | 9,231,198 |