Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2004 | CNY | 0.9065 | 0.9065 | 0.8567 | 0.8627 | 0.8627 | -0.044 (-4.83%) | 4,797,472 |
22 Oct 2004 | CNY | 0.8388 | 0.9145 | 0.8228 | 0.9065 | 0.9065 | +0.07 (+8.33%) | 5,941,335 |
21 Oct 2004 | CNY | 0.8587 | 0.8726 | 0.8328 | 0.8368 | 0.8368 | -0.022 (-2.55%) | 3,158,444 |
20 Oct 2004 | CNY | 0.8667 | 0.8687 | 0.8487 | 0.8587 | 0.8587 | -0.004 (-0.46%) | 1,431,805 |
19 Oct 2004 | CNY | 0.8806 | 0.8926 | 0.8607 | 0.8627 | 0.8627 | -0.01 (-1.13%) | 1,724,460 |
18 Oct 2004 | CNY | 0.8766 | 0.8866 | 0.8567 | 0.8726 | 0.8726 | -0.002 (-0.23%) | 1,352,545 |
15 Oct 2004 | CNY | 0.8906 | 0.8906 | 0.8627 | 0.8746 | 0.8746 | -0.012 (-1.35%) | 2,051,714 |
14 Oct 2004 | CNY | 0.9244 | 0.9264 | 0.8866 | 0.8866 | 0.8866 | -0.046 (-4.91%) | 2,933,866 |
13 Oct 2004 | CNY | 0.9324 | 0.9424 | 0.9165 | 0.9324 | 0.9324 | 0.0 (0.0%) | 1,947,302 |
12 Oct 2004 | CNY | 0.9464 | 0.9464 | 0.9224 | 0.9324 | 0.9324 | -0.018 (-1.88%) | 3,742,661 |
11 Oct 2004 | CNY | 0.9344 | 0.9842 | 0.9344 | 0.9503 | 0.9503 | +0.032 (+3.46%) | 15,446,489 |
8 Oct 2004 | CNY | 0.8906 | 0.9185 | 0.8527 | 0.9185 | 0.9185 | +0.028 (+3.13%) | 3,153,565 |
30 Sep 2004 | CNY | 0.9045 | 0.9165 | 0.8866 | 0.8906 | 0.8906 | -0.014 (-1.54%) | 1,835,909 |
29 Sep 2004 | CNY | 0.9145 | 0.9165 | 0.8965 | 0.9045 | 0.9045 | -0.008 (-0.88%) | 1,630,795 |
28 Sep 2004 | CNY | 0.9165 | 0.9165 | 0.8965 | 0.9125 | 0.9125 | +0.006 (+0.66%) | 2,182,868 |
27 Sep 2004 | CNY | 0.9384 | 0.9424 | 0.9005 | 0.9065 | 0.9065 | -0.016 (-1.72%) | 2,826,533 |
24 Sep 2004 | CNY | 0.9603 | 0.9762 | 0.9205 | 0.9224 | 0.9224 | -0.034 (-3.54%) | 7,027,416 |
23 Sep 2004 | CNY | 0.9324 | 0.9583 | 0.9304 | 0.9563 | 0.9563 | +0.024 (+2.56%) | 4,291,365 |
22 Sep 2004 | CNY | 0.9503 | 0.9603 | 0.9284 | 0.9324 | 0.9324 | -0.032 (-3.31%) | 6,514,152 |
21 Sep 2004 | CNY | 0.9523 | 0.9842 | 0.9264 | 0.9643 | 0.9643 | +0.012 (+1.26%) | 10,884,843 |
20 Sep 2004 | CNY | 0.9324 | 0.9583 | 0.9165 | 0.9523 | 0.9523 | +0.03 (+3.24%) | 8,198,002 |
17 Sep 2004 | CNY | 0.9025 | 0.9284 | 0.8946 | 0.9224 | 0.9224 | +0.018 (+1.98%) | 5,917,538 |
16 Sep 2004 | CNY | 0.8946 | 0.9085 | 0.8866 | 0.9045 | 0.9045 | +0.01 (+1.11%) | 4,060,583 |
15 Sep 2004 | CNY | 0.8567 | 0.9165 | 0.8507 | 0.8946 | 0.8946 | +0.038 (+4.42%) | 6,406,067 |
14 Sep 2004 | CNY | 0.8328 | 0.8567 | 0.8328 | 0.8567 | 0.8567 | +0.028 (+3.37%) | 1,324,874 |
13 Sep 2004 | CNY | 0.8348 | 0.8408 | 0.8268 | 0.8288 | 0.8288 | -0.02 (-2.34%) | 921,352 |
10 Sep 2004 | CNY | 0.8308 | 0.8507 | 0.8288 | 0.8487 | 0.8487 | +0.006 (+0.70%) | 975,867 |
9 Sep 2004 | CNY | 0.8587 | 0.8587 | 0.8328 | 0.8428 | 0.8428 | -0.018 (-2.08%) | 1,919,365 |
8 Sep 2004 | CNY | 0.8746 | 0.8826 | 0.8587 | 0.8607 | 0.8607 | -0.004 (-0.46%) | 1,499,912 |
7 Sep 2004 | CNY | 0.8607 | 0.8746 | 0.8487 | 0.8647 | 0.8647 | +0.006 (+0.70%) | 1,567,853 |