Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | CNY | 1.7067 | 1.7367 | 1.6967 | 1.7233 | 1.7233 | +0.003 (+0.19%) | 4,783,782 |
15 Sep 2004 | CNY | 1.6533 | 1.7567 | 1.6367 | 1.72 | 1.72 | +0.07 (+4.24%) | 7,311,645 |
14 Sep 2004 | CNY | 1.6167 | 1.66 | 1.5833 | 1.65 | 1.65 | +0.08 (+5.10%) | 2,641,752 |
13 Sep 2004 | CNY | 1.6167 | 1.6167 | 1.5667 | 1.57 | 1.57 | -0.047 (-2.89%) | 1,301,550 |
10 Sep 2004 | CNY | 1.59 | 1.62 | 1.57 | 1.6167 | 1.6167 | +0.027 (+1.68%) | 1,509,027 |
9 Sep 2004 | CNY | 1.6733 | 1.6767 | 1.5867 | 1.59 | 1.59 | -0.087 (-5.17%) | 3,430,920 |
8 Sep 2004 | CNY | 1.7 | 1.7 | 1.6733 | 1.6767 | 1.6767 | -0.027 (-1.56%) | 1,489,140 |
7 Sep 2004 | CNY | 1.6933 | 1.7167 | 1.68 | 1.7033 | 1.7033 | +0.023 (+1.39%) | 1,466,697 |
6 Sep 2004 | CNY | 1.7 | 1.71 | 1.6667 | 1.68 | 1.68 | -0.017 (-0.98%) | 1,180,395 |
3 Sep 2004 | CNY | 1.7167 | 1.7167 | 1.6767 | 1.6967 | 1.6967 | -0.02 (-1.17%) | 1,924,230 |
2 Sep 2004 | CNY | 1.6533 | 1.7167 | 1.6367 | 1.7167 | 1.7167 | +0.03 (+1.78%) | 3,767,424 |
1 Sep 2004 | CNY | 1.7 | 1.7667 | 1.6833 | 1.6867 | 1.6867 | +0.017 (+1.00%) | 11,566,833 |
31 Aug 2004 | CNY | 1.6467 | 1.68 | 1.6033 | 1.67 | 1.67 | +0.08 (+5.03%) | 4,024,284 |
30 Aug 2004 | CNY | 1.5567 | 1.59 | 1.5267 | 1.59 | 1.59 | +0.027 (+1.71%) | 1,429,272 |
27 Aug 2004 | CNY | 1.6333 | 1.6467 | 1.56 | 1.5633 | 1.5633 | -0.07 (-4.29%) | 2,383,827 |
26 Aug 2004 | CNY | 1.6067 | 1.6867 | 1.6067 | 1.6333 | 1.6333 | +0.007 (+0.41%) | 2,343,390 |
25 Aug 2004 | CNY | 1.66 | 1.6933 | 1.6167 | 1.6267 | 1.6267 | -0.023 (-1.41%) | 2,391,336 |
24 Aug 2004 | CNY | 1.5833 | 1.6567 | 1.57 | 1.65 | 1.65 | +0.067 (+4.21%) | 4,120,461 |
23 Aug 2004 | CNY | 1.5067 | 1.6133 | 1.5067 | 1.5833 | 1.5833 | +0.017 (+1.06%) | 2,078,802 |
20 Aug 2004 | CNY | 1.6 | 1.6167 | 1.5033 | 1.5667 | 1.5667 | -0.033 (-2.08%) | 5,054,493 |
19 Aug 2004 | CNY | 1.75 | 1.7733 | 1.58 | 1.6 | 1.6 | -0.157 (-8.92%) | 6,365,469 |
18 Aug 2004 | CNY | 1.7667 | 1.7933 | 1.7533 | 1.7567 | 1.7567 | -0.01 (-0.57%) | 1,879,590 |
17 Aug 2004 | CNY | 1.7333 | 1.7967 | 1.7333 | 1.7667 | 1.7667 | +0.01 (+0.57%) | 2,546,253 |
16 Aug 2004 | CNY | 1.9167 | 1.9167 | 1.7567 | 1.7567 | 1.7567 | -0.193 (-9.91%) | 7,199,037 |
13 Aug 2004 | CNY | 1.9167 | 1.9733 | 1.9167 | 1.95 | 1.95 | +0.017 (+0.86%) | 2,406,240 |
12 Aug 2004 | CNY | 1.96 | 1.98 | 1.9033 | 1.9333 | 1.9333 | -0.05 (-2.52%) | 4,176,477 |
11 Aug 2004 | CNY | 2.05 | 2.05 | 1.9833 | 1.9833 | 1.9833 | -0.06 (-2.94%) | 3,195,000 |
10 Aug 2004 | CNY | 2.02 | 2.05 | 2.0133 | 2.0433 | 2.0433 | +0.01 (+0.49%) | 1,582,302 |
9 Aug 2004 | CNY | 2.03 | 2.0667 | 2.0067 | 2.0333 | 2.0333 | +0.02 (+0.99%) | 2,606,484 |
6 Aug 2004 | CNY | 2.0033 | 2.0433 | 1.9867 | 2.0133 | 2.0133 | -0.003 (-0.17%) | 3,023,394 |