Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2004 | CNY | 1.7614 | 1.8106 | 1.6288 | 1.8068 | 1.8068 | +0.045 (+2.58%) | 4,277,108 |
21 Oct 2004 | CNY | 1.8371 | 1.8371 | 1.7462 | 1.7614 | 1.7614 | -0.045 (-2.51%) | 3,108,093 |
20 Oct 2004 | CNY | 1.822 | 1.8371 | 1.7765 | 1.8068 | 1.8068 | -0.015 (-0.83%) | 2,532,747 |
19 Oct 2004 | CNY | 1.8447 | 1.8902 | 1.822 | 1.822 | 1.822 | -0.023 (-1.23%) | 2,232,648 |
18 Oct 2004 | CNY | 1.8523 | 1.8712 | 1.8106 | 1.8447 | 1.8447 | -0.008 (-0.41%) | 1,566,972 |
15 Oct 2004 | CNY | 1.9394 | 1.9621 | 1.7424 | 1.8523 | 1.8523 | -0.076 (-3.93%) | 3,721,974 |
14 Oct 2004 | CNY | 2.0833 | 2.0947 | 1.9129 | 1.928 | 1.928 | -0.155 (-7.45%) | 4,550,990 |
13 Oct 2004 | CNY | 2.0871 | 2.0985 | 2.0455 | 2.0833 | 2.0833 | -0.019 (-0.90%) | 3,591,141 |
12 Oct 2004 | CNY | 2.1099 | 2.1099 | 2.0606 | 2.1023 | 2.1023 | +0.023 (+1.09%) | 6,290,481 |
11 Oct 2004 | CNY | 2.0758 | 2.1212 | 2.0455 | 2.0796 | 2.0796 | +0.008 (+0.37%) | 6,427,988 |
8 Oct 2004 | CNY | 1.9697 | 2.072 | 1.9697 | 2.072 | 2.072 | +0.087 (+4.39%) | 3,433,050 |
30 Sep 2004 | CNY | 2.0606 | 2.0644 | 1.9811 | 1.9849 | 1.9849 | -0.072 (-3.50%) | 4,330,624 |
29 Sep 2004 | CNY | 2.0833 | 2.0985 | 2.053 | 2.0568 | 2.0568 | -0.026 (-1.27%) | 4,686,660 |
28 Sep 2004 | CNY | 1.9962 | 2.0833 | 1.9962 | 2.0833 | 2.0833 | +0.087 (+4.36%) | 8,663,954 |
27 Sep 2004 | CNY | 2 | 2.0606 | 1.9773 | 1.9962 | 1.9962 | +0.015 (+0.76%) | 4,551,135 |
24 Sep 2004 | CNY | 2.0796 | 2.0985 | 1.9773 | 1.9811 | 1.9811 | -0.083 (-4.04%) | 8,354,533 |
23 Sep 2004 | CNY | 1.9621 | 2.072 | 1.9508 | 2.0644 | 2.0644 | +0.099 (+5.01%) | 6,917,367 |
22 Sep 2004 | CNY | 2.0076 | 2.0492 | 1.9621 | 1.9659 | 1.9659 | -0.045 (-2.26%) | 6,465,492 |
21 Sep 2004 | CNY | 2.0379 | 2.0455 | 1.9886 | 2.0114 | 2.0114 | -0.026 (-1.30%) | 7,970,524 |
20 Sep 2004 | CNY | 1.9697 | 2.0379 | 1.9697 | 2.0379 | 2.0379 | +0.072 (+3.66%) | 10,471,282 |
17 Sep 2004 | CNY | 1.9318 | 1.9697 | 1.9053 | 1.9659 | 1.9659 | +0.038 (+1.97%) | 7,287,717 |
16 Sep 2004 | CNY | 1.9242 | 1.9432 | 1.9015 | 1.928 | 1.928 | -0.004 (-0.20%) | 5,052,492 |
15 Sep 2004 | CNY | 1.8864 | 1.9886 | 1.8674 | 1.9318 | 1.9318 | +0.045 (+2.41%) | 9,859,716 |
14 Sep 2004 | CNY | 1.8485 | 1.928 | 1.8409 | 1.8864 | 1.8864 | +0.045 (+2.47%) | 5,981,601 |
13 Sep 2004 | CNY | 1.8636 | 1.8674 | 1.8296 | 1.8409 | 1.8409 | -0.019 (-1.02%) | 4,754,357 |
10 Sep 2004 | CNY | 1.7424 | 1.8864 | 1.7424 | 1.8599 | 1.8599 | +0.072 (+4.03%) | 7,526,249 |
9 Sep 2004 | CNY | 1.8068 | 1.8371 | 1.7841 | 1.7879 | 1.7879 | -0.03 (-1.67%) | 1,155,385 |
8 Sep 2004 | CNY | 1.8182 | 1.8258 | 1.803 | 1.8182 | 1.8182 | -0.011 (-0.62%) | 1,072,349 |
7 Sep 2004 | CNY | 1.8182 | 1.8333 | 1.8182 | 1.8296 | 1.8296 | +0.011 (+0.63%) | 677,160 |
6 Sep 2004 | CNY | 1.7803 | 1.822 | 1.7803 | 1.8182 | 1.8182 | +0.008 (+0.42%) | 583,178 |