Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2004 | CNY | 1.5962 | 1.6423 | 1.5769 | 1.6077 | 1.6077 | +0.015 (+0.97%) | 2,631,317 |
10 Nov 2004 | CNY | 1.5615 | 1.5962 | 1.5231 | 1.5923 | 1.5923 | +0.035 (+2.22%) | 1,160,567 |
9 Nov 2004 | CNY | 1.55 | 1.5692 | 1.5269 | 1.5577 | 1.5577 | +0.008 (+0.50%) | 288,860 |
8 Nov 2004 | CNY | 1.55 | 1.5577 | 1.5077 | 1.55 | 1.55 | -0.004 (-0.25%) | 392,886 |
5 Nov 2004 | CNY | 1.5962 | 1.6 | 1.5423 | 1.5539 | 1.5539 | -0.027 (-1.70%) | 482,040 |
4 Nov 2004 | CNY | 1.5692 | 1.6039 | 1.5539 | 1.5808 | 1.5808 | +0.015 (+0.98%) | 2,404,175 |
3 Nov 2004 | CNY | 1.5308 | 1.5654 | 1.5308 | 1.5654 | 1.5654 | +0.019 (+1.24%) | 1,197,268 |
2 Nov 2004 | CNY | 1.5308 | 1.5539 | 1.5192 | 1.5462 | 1.5462 | +0.012 (+0.76%) | 778,078 |
1 Nov 2004 | CNY | 1.5385 | 1.55 | 1.5192 | 1.5346 | 1.5346 | -0.015 (-0.99%) | 303,030 |
29 Oct 2004 | CNY | 1.5385 | 1.5769 | 1.5077 | 1.55 | 1.55 | -0.035 (-2.18%) | 867,391 |
28 Oct 2004 | CNY | 1.5769 | 1.6039 | 1.5577 | 1.5846 | 1.5846 | +0.011 (+0.73%) | 1,049,388 |
27 Oct 2004 | CNY | 1.5385 | 1.5769 | 1.5077 | 1.5731 | 1.5731 | +0.015 (+0.99%) | 891,995 |
26 Oct 2004 | CNY | 1.5115 | 1.5577 | 1.5039 | 1.5577 | 1.5577 | 0.0 (0.0%) | 1,008,514 |
25 Oct 2004 | CNY | 1.5731 | 1.5962 | 1.5231 | 1.5577 | 1.5577 | -0.008 (-0.49%) | 908,463 |
22 Oct 2004 | CNY | 1.5692 | 1.5885 | 1.5385 | 1.5654 | 1.5654 | -0.011 (-0.73%) | 987,090 |
21 Oct 2004 | CNY | 1.5962 | 1.6115 | 1.5385 | 1.5769 | 1.5769 | -0.035 (-2.15%) | 1,850,680 |
20 Oct 2004 | CNY | 1.6539 | 1.6539 | 1.5923 | 1.6115 | 1.6115 | -0.035 (-2.11%) | 563,420 |
19 Oct 2004 | CNY | 1.6346 | 1.6731 | 1.5885 | 1.6462 | 1.6462 | +0.015 (+0.94%) | 972,761 |
18 Oct 2004 | CNY | 1.6577 | 1.6577 | 1.5808 | 1.6308 | 1.6308 | 0.0 (0.0%) | 576,966 |
15 Oct 2004 | CNY | 1.75 | 1.7962 | 1.6039 | 1.6308 | 1.6308 | -0.15 (-8.42%) | 2,271,526 |
14 Oct 2004 | CNY | 1.8731 | 1.8731 | 1.7346 | 1.7808 | 1.7808 | -0.081 (-4.34%) | 463,580 |
13 Oct 2004 | CNY | 1.8615 | 1.8962 | 1.8308 | 1.8615 | 1.8615 | -0.008 (-0.41%) | 855,602 |
12 Oct 2004 | CNY | 1.8923 | 1.8923 | 1.8462 | 1.8692 | 1.8692 | -0.031 (-1.62%) | 1,571,700 |
11 Oct 2004 | CNY | 1.9039 | 1.9231 | 1.8577 | 1.9 | 1.9 | -0.042 (-2.18%) | 1,251,192 |
8 Oct 2004 | CNY | 1.8462 | 1.9539 | 1.7692 | 1.9423 | 1.9423 | +0.046 (+2.43%) | 2,562,942 |
30 Sep 2004 | CNY | 1.9423 | 1.9423 | 1.8654 | 1.8962 | 1.8962 | -0.038 (-1.98%) | 843,050 |
29 Sep 2004 | CNY | 1.9654 | 1.9654 | 1.9039 | 1.9346 | 1.9346 | -0.027 (-1.37%) | 883,318 |
28 Sep 2004 | CNY | 1.9539 | 1.9808 | 1.9231 | 1.9615 | 1.9615 | +0.008 (+0.39%) | 3,606,590 |
27 Sep 2004 | CNY | 2 | 2.0385 | 1.9154 | 1.9539 | 1.9539 | -0.035 (-1.74%) | 3,555,596 |
24 Sep 2004 | CNY | 2.05 | 2.0769 | 1.9808 | 1.9885 | 1.9885 | -0.061 (-3.00%) | 6,318,613 |