Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2004 | CNY | 0.8469 | 0.8469 | 0.8239 | 0.8239 | 0.8239 | -0.028 (-3.24%) | 2,660,419 |
25 Aug 2004 | CNY | 0.8584 | 0.8607 | 0.8423 | 0.8515 | 0.8515 | -0.011 (-1.33%) | 2,594,912 |
24 Aug 2004 | CNY | 0.8193 | 0.8699 | 0.8193 | 0.863 | 0.863 | +0.044 (+5.33%) | 5,639,137 |
23 Aug 2004 | CNY | 0.8193 | 0.8331 | 0.8078 | 0.8193 | 0.8193 | -0.002 (-0.28%) | 2,038,248 |
20 Aug 2004 | CNY | 0.8285 | 0.8469 | 0.7871 | 0.8216 | 0.8216 | -0.011 (-1.38%) | 4,920,926 |
19 Aug 2004 | CNY | 0.8653 | 0.8653 | 0.8285 | 0.8331 | 0.8331 | -0.037 (-4.23%) | 3,774,967 |
18 Aug 2004 | CNY | 0.8791 | 0.8907 | 0.8607 | 0.8699 | 0.8699 | -0.005 (-0.53%) | 3,835,816 |
17 Aug 2004 | CNY | 0.8699 | 0.8953 | 0.8423 | 0.8745 | 0.8745 | +0.021 (+2.42%) | 6,121,702 |
16 Aug 2004 | CNY | 0.8815 | 0.8815 | 0.84 | 0.8538 | 0.8538 | -0.025 (-2.88%) | 3,051,420 |
13 Aug 2004 | CNY | 0.8469 | 0.9321 | 0.8469 | 0.8791 | 0.8791 | +0.032 (+3.80%) | 15,127,169 |
12 Aug 2004 | CNY | 0.8768 | 0.8768 | 0.8354 | 0.8469 | 0.8469 | -0.035 (-3.93%) | 3,373,768 |
11 Aug 2004 | CNY | 0.8861 | 0.9022 | 0.8768 | 0.8815 | 0.8815 | -0.018 (-2.04%) | 2,386,345 |
10 Aug 2004 | CNY | 0.8861 | 0.9114 | 0.8838 | 0.8999 | 0.8999 | +0.014 (+1.56%) | 3,587,883 |
9 Aug 2004 | CNY | 0.8976 | 0.9022 | 0.8722 | 0.8861 | 0.8861 | -0.048 (-5.17%) | 8,744,506 |
6 Aug 2004 | CNY | 0.9551 | 0.9896 | 0.9344 | 0.9344 | 0.9344 | -0.103 (-9.97%) | 18,465,655 |
5 Aug 2004 | CNY | 1.0587 | 1.1323 | 1.031 | 1.0379 | 1.0379 | +0.009 (+0.89%) | 39,348,524 |
4 Aug 2004 | CNY | 0.9735 | 1.031 | 0.9712 | 1.0287 | 1.0287 | +0.058 (+5.92%) | 4,377,467 |
3 Aug 2004 | CNY | 0.9666 | 0.9804 | 0.9643 | 0.9712 | 0.9712 | +0.005 (+0.48%) | 736,608 |
2 Aug 2004 | CNY | 0.9758 | 0.9827 | 0.9551 | 0.9666 | 0.9666 | -0.009 (-0.94%) | 1,497,114 |
30 Jul 2004 | CNY | 0.9712 | 0.985 | 0.9597 | 0.9758 | 0.9758 | +0.005 (+0.47%) | 1,679,501 |
29 Jul 2004 | CNY | 0.9574 | 0.9735 | 0.9551 | 0.9712 | 0.9712 | +0.014 (+1.44%) | 1,139,076 |
28 Jul 2004 | CNY | 0.9666 | 0.9712 | 0.9436 | 0.9574 | 0.9574 | -0.009 (-0.95%) | 2,445,656 |
27 Jul 2004 | CNY | 0.985 | 0.9942 | 0.9666 | 0.9666 | 0.9666 | -0.018 (-1.87%) | 2,660,997 |
26 Jul 2004 | CNY | 0.9919 | 0.9919 | 0.9758 | 0.985 | 0.985 | -0.007 (-0.70%) | 1,462,132 |
23 Jul 2004 | CNY | 0.9781 | 0.9942 | 0.9643 | 0.9919 | 0.9919 | +0.014 (+1.41%) | 1,774,942 |
22 Jul 2004 | CNY | 1.0011 | 1.008 | 0.9781 | 0.9781 | 0.9781 | -0.023 (-2.30%) | 3,622,101 |
21 Jul 2004 | CNY | 0.9873 | 1.0103 | 0.9873 | 1.0011 | 1.0011 | +0.014 (+1.40%) | 2,904,402 |
20 Jul 2004 | CNY | 0.9873 | 1.0011 | 0.9827 | 0.9873 | 0.9873 | 0.0 (0.0%) | 3,026,740 |
19 Jul 2004 | CNY | 0.9735 | 0.9988 | 0.9735 | 0.9873 | 0.9873 | +0.014 (+1.42%) | 2,885,340 |
16 Jul 2004 | CNY | 0.9436 | 0.9758 | 0.939 | 0.9735 | 0.9735 | +0.035 (+3.67%) | 3,267,017 |