Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2004 | CNY | 7.2286 | 7.5071 | 7.2286 | 7.35 | 7.35 | 0.0 (0.0%) | 369,937 |
19 Aug 2004 | CNY | 7.3214 | 7.4286 | 7.1786 | 7.35 | 7.35 | -0.079 (-1.06%) | 429,661 |
18 Aug 2004 | CNY | 7.3714 | 7.4643 | 7.3714 | 7.4286 | 7.4286 | +0.007 (+0.10%) | 152,372 |
17 Aug 2004 | CNY | 7.4428 | 7.4428 | 7.3643 | 7.4214 | 7.4214 | -0.014 (-0.19%) | 258,510 |
16 Aug 2004 | CNY | 7.5357 | 7.5357 | 7.4286 | 7.4357 | 7.4357 | -0.007 (-0.10%) | 178,948 |
13 Aug 2004 | CNY | 7.5428 | 7.5428 | 7.35 | 7.4428 | 7.4428 | -0.021 (-0.29%) | 165,882 |
12 Aug 2004 | CNY | 7.3214 | 7.4786 | 7.3214 | 7.4643 | 7.4643 | -0.014 (-0.19%) | 332,537 |
11 Aug 2004 | CNY | 7.5571 | 7.5571 | 7.4286 | 7.4786 | 7.4786 | -0.079 (-1.04%) | 267,666 |
10 Aug 2004 | CNY | 7.4286 | 7.5928 | 7.3643 | 7.5571 | 7.5571 | +0.129 (+1.73%) | 449,628 |
9 Aug 2004 | CNY | 7.2 | 7.4857 | 7.1786 | 7.4286 | 7.4286 | +0.143 (+1.96%) | 611,982 |
6 Aug 2004 | CNY | 7.3571 | 7.3857 | 7.1286 | 7.2857 | 7.2857 | -0.1 (-1.35%) | 871,904 |
5 Aug 2004 | CNY | 7.4286 | 7.5 | 7.3428 | 7.3857 | 7.3857 | -0.043 (-0.58%) | 251,272 |
4 Aug 2004 | CNY | 7.3428 | 7.5428 | 7.3071 | 7.4286 | 7.4286 | -0.036 (-0.48%) | 600,899 |
3 Aug 2004 | CNY | 7.3571 | 7.5286 | 7.3571 | 7.4643 | 7.4643 | +0.071 (+0.97%) | 197,974 |
2 Aug 2004 | CNY | 7.4286 | 7.4643 | 7.3143 | 7.3928 | 7.3928 | -0.057 (-0.77%) | 487,534 |
30 Jul 2004 | CNY | 7.6571 | 7.6786 | 7.4428 | 7.45 | 7.45 | -0.186 (-2.43%) | 477,821 |
29 Jul 2004 | CNY | 7.5714 | 7.6571 | 7.5571 | 7.6357 | 7.6357 | +0.029 (+0.38%) | 456,632 |
28 Jul 2004 | CNY | 7.5 | 7.6643 | 7.2857 | 7.6071 | 7.6071 | -0.057 (-0.75%) | 596,813 |
27 Jul 2004 | CNY | 7.3428 | 7.6714 | 7.2857 | 7.6643 | 7.6643 | +0.229 (+3.07%) | 1,047,904 |
26 Jul 2004 | CNY | 7.4428 | 7.4786 | 7.3 | 7.4357 | 7.4357 | +0.021 (+0.29%) | 558,440 |
23 Jul 2004 | CNY | 7.2928 | 7.5428 | 7.2928 | 7.4143 | 7.4143 | +0.071 (+0.97%) | 804,340 |
22 Jul 2004 | CNY | 7.5286 | 7.6428 | 7.3428 | 7.3428 | 7.3428 | -0.214 (-2.84%) | 1,217,975 |
21 Jul 2004 | CNY | 7.1857 | 7.6428 | 7.0071 | 7.5571 | 7.5571 | +0.336 (+4.65%) | 1,608,463 |
20 Jul 2004 | CNY | 6.9357 | 7.25 | 6.9286 | 7.2214 | 7.2214 | +0.271 (+3.91%) | 569,002 |
19 Jul 2004 | CNY | 6.9643 | 7.0286 | 6.75 | 6.95 | 6.95 | -0.014 (-0.21%) | 380,903 |
16 Jul 2004 | CNY | 6.9857 | 7.0071 | 6.85 | 6.9643 | 6.9643 | -0.007 (-0.10%) | 462,062 |
15 Jul 2004 | CNY | 6.7857 | 6.9714 | 6.7786 | 6.9714 | 6.9714 | +0.186 (+2.74%) | 467,457 |
14 Jul 2004 | CNY | 6.7 | 6.8428 | 6.5857 | 6.7857 | 6.7857 | +0.05 (+0.74%) | 255,077 |
13 Jul 2004 | CNY | 6.7786 | 6.7857 | 6.6786 | 6.7357 | 6.7357 | -0.064 (-0.95%) | 283,271 |
12 Jul 2004 | CNY | 6.7143 | 6.9643 | 6.6643 | 6.8 | 6.8 | 0.0 (0.0%) | 698,876 |