Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2004 | CNY | 7.7769 | 7.9077 | 7.7539 | 7.7615 | 7.7615 | -0.092 (-1.18%) | 233,727 |
28 Dec 2004 | CNY | 7.9077 | 7.9077 | 7.7462 | 7.8539 | 7.8539 | -0.054 (-0.68%) | 157,634 |
27 Dec 2004 | CNY | 7.9615 | 7.9615 | 7.7923 | 7.9077 | 7.9077 | +0.131 (+1.68%) | 205,865 |
24 Dec 2004 | CNY | 7.6923 | 7.8923 | 7.6923 | 7.7769 | 7.7769 | +0.061 (+0.80%) | 250,354 |
23 Dec 2004 | CNY | 8.1154 | 8.1539 | 7.7077 | 7.7154 | 7.7154 | -0.377 (-4.66%) | 457,548 |
22 Dec 2004 | CNY | 7.7692 | 8.1154 | 7.6846 | 8.0923 | 8.0923 | +0.408 (+5.31%) | 716,124 |
21 Dec 2004 | CNY | 7.6846 | 7.8 | 7.6385 | 7.6846 | 7.6846 | +0.015 (+0.20%) | 249,730 |
20 Dec 2004 | CNY | 7.7615 | 7.7615 | 7.5923 | 7.6692 | 7.6692 | -0.1 (-1.29%) | 420,257 |
17 Dec 2004 | CNY | 7.8923 | 7.9692 | 7.7539 | 7.7692 | 7.7692 | -0.223 (-2.79%) | 397,798 |
16 Dec 2004 | CNY | 8.1923 | 8.1923 | 7.9846 | 7.9923 | 7.9923 | -0.069 (-0.86%) | 174,330 |
15 Dec 2004 | CNY | 8.1308 | 8.2077 | 7.8846 | 8.0615 | 8.0615 | -0.108 (-1.32%) | 463,451 |
14 Dec 2004 | CNY | 8.1231 | 8.2308 | 8.1 | 8.1692 | 8.1692 | +0.023 (+0.28%) | 239,102 |
13 Dec 2004 | CNY | 8.1769 | 8.3077 | 8.0769 | 8.1462 | 8.1462 | -0.1 (-1.21%) | 507,794 |
10 Dec 2004 | CNY | 8.4385 | 8.4385 | 8.2385 | 8.2462 | 8.2462 | -0.215 (-2.54%) | 500,110 |
9 Dec 2004 | CNY | 8.3077 | 8.6 | 8.2154 | 8.4615 | 8.4615 | +0.154 (+1.85%) | 794,067 |
8 Dec 2004 | CNY | 8.4615 | 8.5692 | 8.2692 | 8.3077 | 8.3077 | -0.1 (-1.19%) | 628,617 |
7 Dec 2004 | CNY | 8.5846 | 8.6462 | 8.3846 | 8.4077 | 8.4077 | -0.2 (-2.32%) | 552,321 |
6 Dec 2004 | CNY | 8.6539 | 8.6923 | 8.5 | 8.6077 | 8.6077 | -0.054 (-0.62%) | 383,864 |
3 Dec 2004 | CNY | 8.4692 | 8.7539 | 8.3615 | 8.6615 | 8.6615 | +0.177 (+2.08%) | 695,108 |
2 Dec 2004 | CNY | 8.4615 | 8.4923 | 8.3077 | 8.4846 | 8.4846 | -0.015 (-0.18%) | 779,411 |
1 Dec 2004 | CNY | 8.5769 | 8.6462 | 8.4923 | 8.5 | 8.5 | -0.092 (-1.07%) | 350,443 |
30 Nov 2004 | CNY | 8.4615 | 8.6615 | 8.4308 | 8.5923 | 8.5923 | +0.108 (+1.27%) | 423,963 |
29 Nov 2004 | CNY | 8.8077 | 8.8077 | 8.4462 | 8.4846 | 8.4846 | -0.339 (-3.84%) | 1,009,894 |
26 Nov 2004 | CNY | 8.7769 | 8.9 | 8.7769 | 8.8231 | 8.8231 | -0.008 (-0.09%) | 320,710 |
25 Nov 2004 | CNY | 8.9769 | 9.0462 | 8.7154 | 8.8308 | 8.8308 | -0.154 (-1.71%) | 1,048,886 |
24 Nov 2004 | CNY | 8.9692 | 9.1385 | 8.9692 | 8.9846 | 8.9846 | -0.054 (-0.60%) | 968,970 |
23 Nov 2004 | CNY | 9.1923 | 9.1923 | 9 | 9.0385 | 9.0385 | -0.154 (-1.67%) | 1,137,988 |
22 Nov 2004 | CNY | 9.1385 | 9.4385 | 9.1231 | 9.1923 | 9.1923 | +0.177 (+1.96%) | 3,084,398 |
19 Nov 2004 | CNY | 9.0154 | 9.0385 | 8.8846 | 9.0154 | 9.0154 | +0.023 (+0.26%) | 1,031,213 |
18 Nov 2004 | CNY | 8.7615 | 9.0077 | 8.7615 | 8.9923 | 8.9923 | +0.231 (+2.63%) | 691,345 |