Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2004 | CNY | 1.2082 | 1.2082 | 1.1665 | 1.1894 | 1.1894 | -0.013 (-1.04%) | 3,625,715 |
14 Dec 2004 | CNY | 1.1978 | 1.2103 | 1.1915 | 1.2019 | 1.2019 | +0.004 (+0.34%) | 1,766,779 |
13 Dec 2004 | CNY | 1.1957 | 1.204 | 1.1873 | 1.1978 | 1.1978 | +0.002 (+0.18%) | 2,418,262 |
10 Dec 2004 | CNY | 1.2207 | 1.2291 | 1.1936 | 1.1957 | 1.1957 | -0.027 (-2.22%) | 3,020,120 |
9 Dec 2004 | CNY | 1.2019 | 1.2311 | 1.1915 | 1.2228 | 1.2228 | +0.019 (+1.56%) | 3,722,621 |
8 Dec 2004 | CNY | 1.2061 | 1.2207 | 1.1978 | 1.204 | 1.204 | +0.004 (+0.35%) | 2,428,086 |
7 Dec 2004 | CNY | 1.1998 | 1.2186 | 1.1998 | 1.1998 | 1.1998 | -0.011 (-0.87%) | 2,540,408 |
6 Dec 2004 | CNY | 1.2249 | 1.2374 | 1.1998 | 1.2103 | 1.2103 | -0.01 (-0.85%) | 4,582,953 |
3 Dec 2004 | CNY | 1.2165 | 1.2332 | 1.2103 | 1.2207 | 1.2207 | +0.004 (+0.35%) | 3,715,389 |
2 Dec 2004 | CNY | 1.2082 | 1.2186 | 1.1873 | 1.2165 | 1.2165 | +0.006 (+0.51%) | 5,382,877 |
1 Dec 2004 | CNY | 1.2249 | 1.2311 | 1.2082 | 1.2103 | 1.2103 | -0.015 (-1.19%) | 3,413,430 |
30 Nov 2004 | CNY | 1.2228 | 1.2332 | 1.2186 | 1.2249 | 1.2249 | +0.002 (+0.17%) | 2,260,427 |
29 Nov 2004 | CNY | 1.252 | 1.252 | 1.2186 | 1.2228 | 1.2228 | -0.029 (-2.33%) | 3,702,982 |
26 Nov 2004 | CNY | 1.2624 | 1.2687 | 1.2499 | 1.252 | 1.252 | -0.006 (-0.50%) | 3,064,674 |
25 Nov 2004 | CNY | 1.2395 | 1.2604 | 1.2332 | 1.2583 | 1.2583 | +0.019 (+1.52%) | 5,033,215 |
24 Nov 2004 | CNY | 1.2478 | 1.2624 | 1.2395 | 1.2395 | 1.2395 | -0.01 (-0.83%) | 4,144,637 |
23 Nov 2004 | CNY | 1.2729 | 1.2729 | 1.2478 | 1.2499 | 1.2499 | -0.025 (-1.97%) | 7,768,882 |
22 Nov 2004 | CNY | 1.2708 | 1.2812 | 1.2604 | 1.275 | 1.275 | +0.004 (+0.33%) | 7,935,875 |
19 Nov 2004 | CNY | 1.2729 | 1.2812 | 1.2541 | 1.2708 | 1.2708 | -0.002 (-0.16%) | 7,366,207 |
18 Nov 2004 | CNY | 1.252 | 1.275 | 1.2437 | 1.2729 | 1.2729 | +0.019 (+1.50%) | 5,776,053 |
17 Nov 2004 | CNY | 1.2624 | 1.2687 | 1.2374 | 1.2541 | 1.2541 | -0.01 (-0.82%) | 6,750,016 |
16 Nov 2004 | CNY | 1.275 | 1.2812 | 1.2541 | 1.2645 | 1.2645 | -0.011 (-0.82%) | 6,888,078 |
15 Nov 2004 | CNY | 1.2791 | 1.2833 | 1.2583 | 1.275 | 1.275 | +0.013 (+1.00%) | 9,589,705 |
12 Nov 2004 | CNY | 1.2353 | 1.2854 | 1.2353 | 1.2624 | 1.2624 | +0.031 (+2.54%) | 18,698,616 |
11 Nov 2004 | CNY | 1.2624 | 1.2687 | 1.2291 | 1.2311 | 1.2311 | -0.027 (-2.16%) | 18,216,389 |
10 Nov 2004 | CNY | 1.2207 | 1.2708 | 1.204 | 1.2583 | 1.2583 | +0.044 (+3.61%) | 18,634,749 |
9 Nov 2004 | CNY | 1.1978 | 1.2311 | 1.1915 | 1.2144 | 1.2144 | +0.021 (+1.74%) | 6,981,121 |
8 Nov 2004 | CNY | 1.1936 | 1.1957 | 1.1706 | 1.1936 | 1.1936 | 0.0 (0.0%) | 4,454,648 |
5 Nov 2004 | CNY | 1.1936 | 1.2082 | 1.1811 | 1.1936 | 1.1936 | +0.004 (+0.35%) | 3,720,038 |
4 Nov 2004 | CNY | 1.2228 | 1.2353 | 1.1894 | 1.1894 | 1.1894 | -0.025 (-2.06%) | 9,032,392 |