Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2004 | CNY | 1.7296 | 1.7614 | 1.7181 | 1.7585 | 1.7585 | +0.023 (+1.33%) | 3,241,911 |
1 Dec 2004 | CNY | 1.7267 | 1.7412 | 1.7036 | 1.7354 | 1.7354 | +0.02 (+1.18%) | 2,623,367 |
30 Nov 2004 | CNY | 1.7238 | 1.7238 | 1.7007 | 1.7152 | 1.7152 | +0.009 (+0.51%) | 2,106,311 |
29 Nov 2004 | CNY | 1.7094 | 1.7238 | 1.6979 | 1.7065 | 1.7065 | -0.012 (-0.68%) | 2,503,703 |
26 Nov 2004 | CNY | 1.7094 | 1.7267 | 1.7094 | 1.7181 | 1.7181 | 0.0 (0.0%) | 1,388,362 |
25 Nov 2004 | CNY | 1.7383 | 1.7441 | 1.7094 | 1.7181 | 1.7181 | -0.023 (-1.33%) | 2,646,470 |
24 Nov 2004 | CNY | 1.7412 | 1.7556 | 1.7325 | 1.7412 | 1.7412 | 0.0 (0.0%) | 3,997,976 |
23 Nov 2004 | CNY | 1.7498 | 1.7556 | 1.7296 | 1.7412 | 1.7412 | -0.009 (-0.49%) | 3,529,104 |
22 Nov 2004 | CNY | 1.7412 | 1.7672 | 1.7325 | 1.7498 | 1.7498 | +0.02 (+1.17%) | 6,688,249 |
19 Nov 2004 | CNY | 1.7036 | 1.7469 | 1.695 | 1.7296 | 1.7296 | +0.032 (+1.87%) | 4,456,546 |
18 Nov 2004 | CNY | 1.6834 | 1.7007 | 1.6776 | 1.6979 | 1.6979 | +0.012 (+0.69%) | 2,389,272 |
17 Nov 2004 | CNY | 1.7094 | 1.7238 | 1.6863 | 1.6863 | 1.6863 | -0.023 (-1.35%) | 2,281,209 |
16 Nov 2004 | CNY | 1.7238 | 1.7325 | 1.7036 | 1.7094 | 1.7094 | -0.012 (-0.67%) | 2,940,672 |
15 Nov 2004 | CNY | 1.6979 | 1.7267 | 1.6979 | 1.721 | 1.721 | +0.023 (+1.36%) | 3,047,872 |
12 Nov 2004 | CNY | 1.7152 | 1.721 | 1.6776 | 1.6979 | 1.6979 | -0.009 (-0.50%) | 3,696,304 |
11 Nov 2004 | CNY | 1.7469 | 1.7498 | 1.7065 | 1.7065 | 1.7065 | -0.029 (-1.67%) | 8,990,976 |
10 Nov 2004 | CNY | 1.695 | 1.7556 | 1.6545 | 1.7354 | 1.7354 | +0.04 (+2.38%) | 9,615,470 |
9 Nov 2004 | CNY | 1.6834 | 1.7036 | 1.6719 | 1.695 | 1.695 | +0.003 (+0.17%) | 2,352,749 |
8 Nov 2004 | CNY | 1.6574 | 1.695 | 1.6459 | 1.6921 | 1.6921 | +0.035 (+2.09%) | 3,763,175 |
5 Nov 2004 | CNY | 1.6517 | 1.669 | 1.6314 | 1.6574 | 1.6574 | +0.02 (+1.23%) | 2,338,404 |
4 Nov 2004 | CNY | 1.6892 | 1.6892 | 1.6314 | 1.6372 | 1.6372 | -0.046 (-2.74%) | 3,482,299 |
3 Nov 2004 | CNY | 1.6401 | 1.6892 | 1.6401 | 1.6834 | 1.6834 | +0.055 (+3.36%) | 6,571,415 |
2 Nov 2004 | CNY | 1.617 | 1.6286 | 1.6055 | 1.6286 | 1.6286 | +0.012 (+0.72%) | 3,812,429 |
1 Nov 2004 | CNY | 1.6199 | 1.6488 | 1.6112 | 1.617 | 1.617 | -0.02 (-1.23%) | 2,059,540 |
29 Oct 2004 | CNY | 1.6314 | 1.6719 | 1.5968 | 1.6372 | 1.6372 | -0.035 (-2.08%) | 4,127,691 |
28 Oct 2004 | CNY | 1.695 | 1.7094 | 1.6603 | 1.6719 | 1.6719 | -0.02 (-1.19%) | 5,401,837 |
27 Oct 2004 | CNY | 1.6401 | 1.695 | 1.6372 | 1.6921 | 1.6921 | +0.02 (+1.21%) | 5,593,812 |
26 Oct 2004 | CNY | 1.6199 | 1.6834 | 1.6112 | 1.6719 | 1.6719 | +0.052 (+3.21%) | 3,508,131 |
25 Oct 2004 | CNY | 1.6776 | 1.7036 | 1.6112 | 1.6199 | 1.6199 | -0.026 (-1.58%) | 4,192,522 |
22 Oct 2004 | CNY | 1.7007 | 1.7007 | 1.5881 | 1.6459 | 1.6459 | -0.069 (-4.04%) | 6,688,460 |