Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2004 | CNY | 0.761 | 0.7927 | 0.7592 | 0.791 | 0.791 | +0.028 (+3.71%) | 4,203,840 |
25 Oct 2004 | CNY | 0.7645 | 0.7751 | 0.7415 | 0.7627 | 0.7627 | -0.012 (-1.60%) | 3,719,510 |
22 Oct 2004 | CNY | 0.7963 | 0.8033 | 0.7292 | 0.7751 | 0.7751 | -0.026 (-3.31%) | 3,535,137 |
21 Oct 2004 | CNY | 0.8175 | 0.8316 | 0.7963 | 0.8016 | 0.8016 | -0.016 (-1.94%) | 1,984,931 |
20 Oct 2004 | CNY | 0.851 | 0.851 | 0.8051 | 0.8175 | 0.8175 | -0.034 (-3.94%) | 2,726,687 |
19 Oct 2004 | CNY | 0.851 | 0.874 | 0.8475 | 0.851 | 0.851 | +0.004 (+0.41%) | 3,357,731 |
18 Oct 2004 | CNY | 0.8439 | 0.8651 | 0.8122 | 0.8475 | 0.8475 | +0.004 (+0.43%) | 2,827,670 |
15 Oct 2004 | CNY | 0.8775 | 0.8828 | 0.8139 | 0.8439 | 0.8439 | -0.058 (-6.46%) | 6,471,425 |
14 Oct 2004 | CNY | 0.9393 | 0.9746 | 0.8969 | 0.9022 | 0.9022 | +0.002 (+0.20%) | 17,590,750 |
13 Oct 2004 | CNY | 0.8969 | 0.9093 | 0.8792 | 0.9004 | 0.9004 | +0.004 (+0.39%) | 3,425,602 |
12 Oct 2004 | CNY | 0.9146 | 0.9322 | 0.8951 | 0.8969 | 0.8969 | -0.018 (-1.94%) | 3,749,330 |
11 Oct 2004 | CNY | 0.9446 | 0.9534 | 0.911 | 0.9146 | 0.9146 | -0.021 (-2.25%) | 5,433,087 |
8 Oct 2004 | CNY | 0.9322 | 0.9375 | 0.8934 | 0.9357 | 0.9357 | -0.002 (-0.19%) | 4,384,078 |
30 Sep 2004 | CNY | 0.9675 | 0.9675 | 0.9357 | 0.9375 | 0.9375 | -0.041 (-4.15%) | 7,984,674 |
29 Sep 2004 | CNY | 0.9357 | 0.9834 | 0.9146 | 0.9781 | 0.9781 | +0.035 (+3.74%) | 12,004,685 |
28 Sep 2004 | CNY | 0.9499 | 0.9534 | 0.9234 | 0.9428 | 0.9428 | -0.007 (-0.75%) | 2,546,942 |
27 Sep 2004 | CNY | 0.9587 | 0.9711 | 0.9181 | 0.9499 | 0.9499 | +0.037 (+4.06%) | 11,733,563 |
24 Sep 2004 | CNY | 0.934 | 0.9711 | 0.9093 | 0.9128 | 0.9128 | -0.019 (-2.08%) | 11,117,172 |
23 Sep 2004 | CNY | 0.8987 | 0.9357 | 0.8987 | 0.9322 | 0.9322 | +0.034 (+3.73%) | 4,216,204 |
22 Sep 2004 | CNY | 0.9305 | 0.9481 | 0.8969 | 0.8987 | 0.8987 | -0.035 (-3.78%) | 4,710,843 |
21 Sep 2004 | CNY | 0.941 | 0.9693 | 0.9199 | 0.934 | 0.934 | -0.018 (-1.85%) | 4,936,421 |
20 Sep 2004 | CNY | 0.9199 | 0.9516 | 0.9093 | 0.9516 | 0.9516 | +0.039 (+4.25%) | 6,566,545 |
17 Sep 2004 | CNY | 0.8863 | 0.9128 | 0.8757 | 0.9128 | 0.9128 | +0.026 (+2.99%) | 3,966,917 |
16 Sep 2004 | CNY | 0.8881 | 0.8969 | 0.8651 | 0.8863 | 0.8863 | +0.002 (+0.20%) | 3,066,808 |
15 Sep 2004 | CNY | 0.8422 | 0.9022 | 0.8404 | 0.8845 | 0.8845 | +0.039 (+4.59%) | 5,776,526 |
14 Sep 2004 | CNY | 0.8192 | 0.8475 | 0.8192 | 0.8457 | 0.8457 | +0.035 (+4.36%) | 2,762,342 |
13 Sep 2004 | CNY | 0.8069 | 0.8263 | 0.7945 | 0.8104 | 0.8104 | -0.019 (-2.34%) | 1,007,622 |
10 Sep 2004 | CNY | 0.8139 | 0.8333 | 0.8086 | 0.8298 | 0.8298 | +0.009 (+1.07%) | 734,455 |
9 Sep 2004 | CNY | 0.8351 | 0.8369 | 0.8122 | 0.821 | 0.821 | -0.018 (-2.10%) | 1,122,045 |
8 Sep 2004 | CNY | 0.8333 | 0.8422 | 0.828 | 0.8386 | 0.8386 | +0.004 (+0.42%) | 1,155,559 |