Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2004 | CNY | 2.3007 | 2.3128 | 2.2705 | 2.2887 | 2.2887 | -0.03 (-1.30%) | 922,310 |
8 Sep 2004 | CNY | 2.2826 | 2.3249 | 2.2826 | 2.3188 | 2.3188 | 0.0 (0.0%) | 390,402 |
7 Sep 2004 | CNY | 2.3007 | 2.3309 | 2.2947 | 2.3188 | 2.3188 | 0.0 (0.0%) | 429,402 |
6 Sep 2004 | CNY | 2.3249 | 2.337 | 2.2947 | 2.3188 | 2.3188 | +0.012 (+0.52%) | 599,316 |
3 Sep 2004 | CNY | 2.2766 | 2.3309 | 2.2585 | 2.3068 | 2.3068 | +0.018 (+0.79%) | 634,337 |
2 Sep 2004 | CNY | 2.2222 | 2.3068 | 2.2222 | 2.2887 | 2.2887 | +0.042 (+1.88%) | 431,063 |
1 Sep 2004 | CNY | 2.2826 | 2.2826 | 2.2343 | 2.2464 | 2.2464 | -0.036 (-1.59%) | 289,801 |
31 Aug 2004 | CNY | 2.2947 | 2.3551 | 2.2705 | 2.2826 | 2.2826 | +0.036 (+1.61%) | 780,558 |
30 Aug 2004 | CNY | 2.2343 | 2.2645 | 2.2041 | 2.2464 | 2.2464 | +0.012 (+0.54%) | 188,418 |
27 Aug 2004 | CNY | 2.2524 | 2.2645 | 2.2101 | 2.2343 | 2.2343 | -0.024 (-1.07%) | 347,890 |
26 Aug 2004 | CNY | 2.3249 | 2.3249 | 2.2524 | 2.2585 | 2.2585 | -0.036 (-1.58%) | 433,621 |
25 Aug 2004 | CNY | 2.3249 | 2.3551 | 2.2766 | 2.2947 | 2.2947 | -0.03 (-1.30%) | 633,337 |
24 Aug 2004 | CNY | 2.2585 | 2.343 | 2.2585 | 2.3249 | 2.3249 | +0.066 (+2.94%) | 1,535,915 |
23 Aug 2004 | CNY | 2.2162 | 2.2645 | 2.18 | 2.2585 | 2.2585 | +0.03 (+1.36%) | 866,997 |
20 Aug 2004 | CNY | 2.192 | 2.2585 | 2.1679 | 2.2283 | 2.2283 | +0.036 (+1.66%) | 974,926 |
19 Aug 2004 | CNY | 2.3792 | 2.3792 | 2.1739 | 2.192 | 2.192 | -0.205 (-8.56%) | 2,537,074 |
18 Aug 2004 | CNY | 2.4155 | 2.4396 | 2.3611 | 2.3973 | 2.3973 | -0.006 (-0.25%) | 457,372 |
17 Aug 2004 | CNY | 2.3853 | 2.4275 | 2.3853 | 2.4034 | 2.4034 | -0.018 (-0.75%) | 518,354 |
16 Aug 2004 | CNY | 2.4336 | 2.4638 | 2.3551 | 2.4215 | 2.4215 | 0.0 (0.0%) | 608,248 |
13 Aug 2004 | CNY | 2.4034 | 2.4457 | 2.4034 | 2.4215 | 2.4215 | +0.006 (+0.25%) | 291,106 |
12 Aug 2004 | CNY | 2.4638 | 2.4638 | 2.4034 | 2.4155 | 2.4155 | -0.042 (-1.72%) | 716,004 |
11 Aug 2004 | CNY | 2.5302 | 2.5302 | 2.4457 | 2.4577 | 2.4577 | -0.06 (-2.40%) | 522,224 |
10 Aug 2004 | CNY | 2.4879 | 2.5242 | 2.4759 | 2.5181 | 2.5181 | +0.03 (+1.21%) | 463,120 |
9 Aug 2004 | CNY | 2.506 | 2.506 | 2.4698 | 2.4879 | 2.4879 | -0.024 (-0.96%) | 473,980 |
6 Aug 2004 | CNY | 2.5181 | 2.5483 | 2.5 | 2.5121 | 2.5121 | -0.006 (-0.24%) | 449,661 |
5 Aug 2004 | CNY | 2.5 | 2.5362 | 2.4759 | 2.5181 | 2.5181 | +0.006 (+0.24%) | 867,851 |
4 Aug 2004 | CNY | 2.4638 | 2.5362 | 2.4336 | 2.5121 | 2.5121 | +0.06 (+2.46%) | 778,233 |
3 Aug 2004 | CNY | 2.4457 | 2.4759 | 2.4336 | 2.4517 | 2.4517 | -0.006 (-0.24%) | 292,482 |
2 Aug 2004 | CNY | 2.4457 | 2.4819 | 2.4155 | 2.4577 | 2.4577 | -0.012 (-0.49%) | 376,821 |
30 Jul 2004 | CNY | 2.5302 | 2.5362 | 2.4517 | 2.4698 | 2.4698 | -0.054 (-2.16%) | 506,984 |