Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2004 | CNY | 1.8144 | 1.822 | 1.7879 | 1.8106 | 1.8106 | +0.004 (+0.21%) | 1,377,813 |
2 Sep 2004 | CNY | 1.7614 | 1.8144 | 1.7538 | 1.8068 | 1.8068 | +0.03 (+1.71%) | 1,744,736 |
1 Sep 2004 | CNY | 1.7879 | 1.803 | 1.7727 | 1.7765 | 1.7765 | -0.03 (-1.68%) | 911,367 |
31 Aug 2004 | CNY | 1.7992 | 1.8523 | 1.7992 | 1.8068 | 1.8068 | +0.023 (+1.27%) | 2,150,280 |
30 Aug 2004 | CNY | 1.7424 | 1.7879 | 1.7083 | 1.7841 | 1.7841 | +0.03 (+1.73%) | 1,184,370 |
27 Aug 2004 | CNY | 1.7879 | 1.7917 | 1.7197 | 1.7538 | 1.7538 | -0.015 (-0.85%) | 1,387,768 |
26 Aug 2004 | CNY | 1.7803 | 1.7992 | 1.7576 | 1.7689 | 1.7689 | -0.011 (-0.64%) | 991,372 |
25 Aug 2004 | CNY | 1.8068 | 1.8182 | 1.7652 | 1.7803 | 1.7803 | -0.019 (-1.05%) | 1,444,985 |
24 Aug 2004 | CNY | 1.7424 | 1.8599 | 1.7349 | 1.7992 | 1.7992 | +0.057 (+3.26%) | 4,362,491 |
23 Aug 2004 | CNY | 1.7046 | 1.7614 | 1.7046 | 1.7424 | 1.7424 | +0.023 (+1.32%) | 1,135,432 |
20 Aug 2004 | CNY | 1.7008 | 1.7538 | 1.6667 | 1.7197 | 1.7197 | +0.038 (+2.25%) | 1,690,001 |
19 Aug 2004 | CNY | 1.7046 | 1.7235 | 1.6705 | 1.6818 | 1.6818 | -0.042 (-2.42%) | 1,179,525 |
18 Aug 2004 | CNY | 1.7311 | 1.7424 | 1.7197 | 1.7235 | 1.7235 | 0.0 (0.0%) | 567,029 |
17 Aug 2004 | CNY | 1.7197 | 1.7424 | 1.697 | 1.7235 | 1.7235 | +0.004 (+0.22%) | 923,353 |
16 Aug 2004 | CNY | 1.7462 | 1.7576 | 1.7083 | 1.7197 | 1.7197 | -0.03 (-1.73%) | 1,050,202 |
13 Aug 2004 | CNY | 1.75 | 1.7652 | 1.7273 | 1.75 | 1.75 | +0.015 (+0.87%) | 1,005,956 |
12 Aug 2004 | CNY | 1.7576 | 1.7576 | 1.7083 | 1.7349 | 1.7349 | -0.026 (-1.50%) | 1,785,849 |
11 Aug 2004 | CNY | 1.8258 | 1.8296 | 1.7538 | 1.7614 | 1.7614 | -0.068 (-3.73%) | 1,074,216 |
10 Aug 2004 | CNY | 1.8182 | 1.8296 | 1.8106 | 1.8296 | 1.8296 | +0.011 (+0.63%) | 745,272 |
9 Aug 2004 | CNY | 1.7992 | 1.8333 | 1.7992 | 1.8182 | 1.8182 | +0.004 (+0.21%) | 743,508 |
6 Aug 2004 | CNY | 1.8106 | 1.8485 | 1.7917 | 1.8144 | 1.8144 | -0.008 (-0.42%) | 1,306,668 |
5 Aug 2004 | CNY | 1.8485 | 1.8712 | 1.8182 | 1.822 | 1.822 | -0.026 (-1.43%) | 1,145,892 |
4 Aug 2004 | CNY | 1.7992 | 1.875 | 1.7803 | 1.8485 | 1.8485 | +0.068 (+3.83%) | 2,031,007 |
3 Aug 2004 | CNY | 1.8182 | 1.8333 | 1.7727 | 1.7803 | 1.7803 | -0.042 (-2.29%) | 2,022,026 |
2 Aug 2004 | CNY | 1.8674 | 1.875 | 1.822 | 1.822 | 1.822 | -0.061 (-3.22%) | 2,119,101 |
30 Jul 2004 | CNY | 1.9318 | 1.9356 | 1.8826 | 1.8826 | 1.8826 | -0.049 (-2.55%) | 2,014,320 |
29 Jul 2004 | CNY | 1.9205 | 1.9318 | 1.8977 | 1.9318 | 1.9318 | +0.038 (+2.00%) | 2,971,647 |
28 Jul 2004 | CNY | 1.8788 | 1.9129 | 1.8674 | 1.8939 | 1.8939 | +0.011 (+0.60%) | 1,298,911 |
27 Jul 2004 | CNY | 1.9053 | 1.9242 | 1.8599 | 1.8826 | 1.8826 | -0.015 (-0.80%) | 1,741,819 |
26 Jul 2004 | CNY | 1.8939 | 1.9242 | 1.8712 | 1.8977 | 1.8977 | -0.011 (-0.60%) | 2,935,994 |