Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2004 | CNY | 1.8221 | 1.9231 | 1.8125 | 1.899 | 1.899 | +0.077 (+4.22%) | 6,827,739 |
14 Sep 2004 | CNY | 1.8077 | 1.8317 | 1.7789 | 1.8221 | 1.8221 | +0.062 (+3.55%) | 1,530,767 |
13 Sep 2004 | CNY | 1.7933 | 1.7933 | 1.7548 | 1.7596 | 1.7596 | -0.034 (-1.88%) | 1,176,918 |
10 Sep 2004 | CNY | 1.8077 | 1.8077 | 1.7548 | 1.7933 | 1.7933 | -0.014 (-0.80%) | 1,131,580 |
9 Sep 2004 | CNY | 1.8365 | 1.8414 | 1.8029 | 1.8077 | 1.8077 | -0.034 (-1.83%) | 936,832 |
8 Sep 2004 | CNY | 1.8558 | 1.8558 | 1.8269 | 1.8414 | 1.8414 | -0.01 (-0.52%) | 604,531 |
7 Sep 2004 | CNY | 1.8462 | 1.8558 | 1.8269 | 1.851 | 1.851 | +0.005 (+0.26%) | 789,536 |
6 Sep 2004 | CNY | 1.8654 | 1.8654 | 1.8269 | 1.8462 | 1.8462 | +0.005 (+0.26%) | 331,529 |
3 Sep 2004 | CNY | 1.8269 | 1.8606 | 1.8269 | 1.8414 | 1.8414 | 0.0 (0.0%) | 884,085 |
2 Sep 2004 | CNY | 1.8173 | 1.8462 | 1.7885 | 1.8414 | 1.8414 | +0.019 (+1.06%) | 1,115,252 |
1 Sep 2004 | CNY | 1.8462 | 1.8462 | 1.8125 | 1.8221 | 1.8221 | -0.024 (-1.31%) | 647,279 |
31 Aug 2004 | CNY | 1.8414 | 1.9183 | 1.8269 | 1.8462 | 1.8462 | +0.053 (+2.95%) | 2,279,713 |
30 Aug 2004 | CNY | 1.7933 | 1.8077 | 1.7644 | 1.7933 | 1.7933 | -0.014 (-0.80%) | 561,683 |
27 Aug 2004 | CNY | 1.8029 | 1.8173 | 1.7933 | 1.8077 | 1.8077 | +0.005 (+0.27%) | 662,120 |
26 Aug 2004 | CNY | 1.8269 | 1.8269 | 1.7933 | 1.8029 | 1.8029 | -0.024 (-1.31%) | 1,143,567 |
25 Aug 2004 | CNY | 1.8462 | 1.8606 | 1.8221 | 1.8269 | 1.8269 | -0.019 (-1.05%) | 1,209,208 |
24 Aug 2004 | CNY | 1.8173 | 1.875 | 1.8173 | 1.8462 | 1.8462 | +0.01 (+0.53%) | 2,238,610 |
23 Aug 2004 | CNY | 1.8365 | 1.851 | 1.8173 | 1.8365 | 1.8365 | 0.0 (0.0%) | 1,355,219 |
20 Aug 2004 | CNY | 1.8173 | 1.851 | 1.7933 | 1.8365 | 1.8365 | +0.01 (+0.53%) | 2,573,567 |
19 Aug 2004 | CNY | 1.8173 | 1.8414 | 1.8029 | 1.8269 | 1.8269 | +0.024 (+1.33%) | 7,148,271 |
18 Aug 2004 | CNY | 1.774 | 1.8221 | 1.7452 | 1.8029 | 1.8029 | +0.029 (+1.63%) | 2,532,131 |
17 Aug 2004 | CNY | 1.7356 | 1.7789 | 1.726 | 1.774 | 1.774 | +0.019 (+1.09%) | 5,004,465 |
16 Aug 2004 | CNY | 1.8269 | 1.8462 | 1.7452 | 1.7548 | 1.7548 | -0.072 (-3.95%) | 3,028,646 |
13 Aug 2004 | CNY | 1.8558 | 1.8798 | 1.8173 | 1.8269 | 1.8269 | -0.024 (-1.30%) | 2,195,217 |
12 Aug 2004 | CNY | 1.8894 | 1.8894 | 1.8462 | 1.851 | 1.851 | -0.043 (-2.28%) | 3,109,514 |
11 Aug 2004 | CNY | 1.9135 | 1.9183 | 1.8894 | 1.8942 | 1.8942 | -0.019 (-1.01%) | 1,960,358 |
10 Aug 2004 | CNY | 1.9231 | 1.9231 | 1.8894 | 1.9135 | 1.9135 | -0.029 (-1.48%) | 2,522,114 |
9 Aug 2004 | CNY | 1.9471 | 1.9615 | 1.9279 | 1.9423 | 1.9423 | -0.005 (-0.25%) | 863,175 |
6 Aug 2004 | CNY | 1.9712 | 1.9712 | 1.9279 | 1.9471 | 1.9471 | -0.024 (-1.22%) | 2,311,549 |
5 Aug 2004 | CNY | 1.9952 | 2 | 1.9519 | 1.9712 | 1.9712 | +0.015 (+0.74%) | 8,399,986 |