Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2004 | CNY | 0.796 | 0.7992 | 0.7666 | 0.7943 | 0.7943 | -0.005 (-0.61%) | 1,618,801 |
25 Oct 2004 | CNY | 0.7682 | 0.8286 | 0.7633 | 0.7992 | 0.7992 | +0.023 (+2.94%) | 3,174,648 |
22 Oct 2004 | CNY | 0.7617 | 0.7894 | 0.7144 | 0.7764 | 0.7764 | +0.018 (+2.37%) | 2,234,556 |
21 Oct 2004 | CNY | 0.8074 | 0.8106 | 0.7519 | 0.7584 | 0.7584 | -0.052 (-6.44%) | 3,944,078 |
20 Oct 2004 | CNY | 0.8498 | 0.8498 | 0.8025 | 0.8106 | 0.8106 | -0.039 (-4.61%) | 2,415,035 |
19 Oct 2004 | CNY | 0.8482 | 0.8677 | 0.8416 | 0.8498 | 0.8498 | +0.002 (+0.19%) | 2,669,404 |
18 Oct 2004 | CNY | 0.8547 | 0.8612 | 0.8188 | 0.8482 | 0.8482 | -0.008 (-0.95%) | 3,056,381 |
15 Oct 2004 | CNY | 0.8742 | 0.884 | 0.8351 | 0.8563 | 0.8563 | -0.02 (-2.24%) | 2,031,693 |
14 Oct 2004 | CNY | 0.9493 | 0.9493 | 0.8661 | 0.8759 | 0.8759 | -0.073 (-7.73%) | 2,257,376 |
13 Oct 2004 | CNY | 0.946 | 0.9509 | 0.9183 | 0.9493 | 0.9493 | +0.002 (+0.18%) | 2,265,352 |
12 Oct 2004 | CNY | 0.9591 | 0.9705 | 0.9428 | 0.9476 | 0.9476 | -0.031 (-3.17%) | 2,844,972 |
11 Oct 2004 | CNY | 1.0031 | 1.0031 | 0.9362 | 0.9786 | 0.9786 | -0.054 (-5.22%) | 7,633,125 |
8 Oct 2004 | CNY | 1.0113 | 1.039 | 0.9949 | 1.0325 | 1.0325 | +0.026 (+2.59%) | 1,113,428 |
7 Oct 2004 | CNY | 1.0325 | 1.0357 | 1.0047 | 1.0064 | 1.0064 | 0.0 (0.0%) | 0 |
6 Oct 2004 | CNY | 1.0325 | 1.0357 | 1.0047 | 1.0064 | 1.0064 | 0.0 (0.0%) | 0 |
5 Oct 2004 | CNY | 1.0325 | 1.0357 | 1.0047 | 1.0064 | 1.0064 | 0.0 (0.0%) | 0 |
4 Oct 2004 | CNY | 1.0325 | 1.0357 | 1.0047 | 1.0064 | 1.0064 | 0.0 (0.0%) | 0 |
1 Oct 2004 | CNY | 1.0325 | 1.0357 | 1.0047 | 1.0064 | 1.0064 | 0.0 (0.0%) | 0 |
30 Sep 2004 | CNY | 1.0325 | 1.0357 | 1.0047 | 1.0064 | 1.0064 | -0.028 (-2.68%) | 1,269,051 |
29 Sep 2004 | CNY | 1.0618 | 1.0618 | 1.0325 | 1.0341 | 1.0341 | -0.025 (-2.31%) | 887,157 |
28 Sep 2004 | CNY | 1.0488 | 1.0651 | 1.0276 | 1.0586 | 1.0586 | +0.025 (+2.37%) | 1,117,866 |
27 Sep 2004 | CNY | 1.0798 | 1.1059 | 1.0308 | 1.0341 | 1.0341 | -0.041 (-3.80%) | 2,200,333 |
24 Sep 2004 | CNY | 1.1483 | 1.1515 | 1.0732 | 1.0749 | 1.0749 | -0.06 (-5.31%) | 3,922,687 |
23 Sep 2004 | CNY | 1.1124 | 1.1385 | 1.0863 | 1.1352 | 1.1352 | +0.013 (+1.16%) | 2,332,039 |
22 Sep 2004 | CNY | 1.1695 | 1.1695 | 1.101 | 1.1222 | 1.1222 | -0.049 (-4.18%) | 5,555,405 |
21 Sep 2004 | CNY | 1.1548 | 1.1711 | 1.1124 | 1.1711 | 1.1711 | +0.106 (+9.95%) | 11,893,876 |
20 Sep 2004 | CNY | 1.0651 | 1.0651 | 1.0651 | 1.0651 | 1.0651 | 0.0 (0.0%) | 0 |
17 Sep 2004 | CNY | 1.0227 | 1.0716 | 1.0227 | 1.0651 | 1.0651 | +0.031 (+3.00%) | 3,053,132 |
16 Sep 2004 | CNY | 1.0161 | 1.0357 | 1.0031 | 1.0341 | 1.0341 | +0.018 (+1.77%) | 2,237,291 |
15 Sep 2004 | CNY | 0.964 | 1.0553 | 0.964 | 1.0161 | 1.0161 | +0.047 (+4.87%) | 3,897,065 |