Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2004 | CNY | 1.0088 | 1.011 | 0.9626 | 0.9769 | 0.9769 | -0.019 (-1.88%) | 2,383,508 |
24 Sep 2004 | CNY | 1.0143 | 1.0451 | 0.9945 | 0.9956 | 0.9956 | -0.019 (-1.84%) | 3,815,120 |
23 Sep 2004 | CNY | 1.0055 | 1.0209 | 0.9868 | 1.0143 | 1.0143 | +0.003 (+0.33%) | 2,503,346 |
22 Sep 2004 | CNY | 1.0132 | 1.0374 | 1.0022 | 1.011 | 1.011 | -0.003 (-0.33%) | 2,995,164 |
21 Sep 2004 | CNY | 1.044 | 1.044 | 1 | 1.0143 | 1.0143 | -0.023 (-2.23%) | 5,724,682 |
20 Sep 2004 | CNY | 1.0308 | 1.0385 | 1 | 1.0374 | 1.0374 | +0.026 (+2.61%) | 7,153,473 |
17 Sep 2004 | CNY | 1 | 1.0165 | 0.978 | 1.011 | 1.011 | +0.013 (+1.32%) | 5,044,102 |
16 Sep 2004 | CNY | 0.9868 | 1 | 0.9604 | 0.9978 | 0.9978 | +0.011 (+1.11%) | 4,888,292 |
15 Sep 2004 | CNY | 0.9539 | 1.0055 | 0.9528 | 0.9868 | 0.9868 | +0.033 (+3.45%) | 6,707,828 |
14 Sep 2004 | CNY | 0.944 | 0.9615 | 0.9396 | 0.9539 | 0.9539 | +0.008 (+0.81%) | 1,258,985 |
13 Sep 2004 | CNY | 0.9286 | 0.9539 | 0.9121 | 0.9462 | 0.9462 | +0.024 (+2.62%) | 1,259,521 |
10 Sep 2004 | CNY | 0.9242 | 0.9319 | 0.9132 | 0.922 | 0.922 | -0.002 (-0.24%) | 613,340 |
9 Sep 2004 | CNY | 0.9495 | 0.9495 | 0.9231 | 0.9242 | 0.9242 | -0.025 (-2.66%) | 465,920 |
8 Sep 2004 | CNY | 0.9275 | 0.9517 | 0.9253 | 0.9495 | 0.9495 | +0.01 (+1.05%) | 481,390 |
7 Sep 2004 | CNY | 0.9176 | 0.9407 | 0.9176 | 0.9396 | 0.9396 | +0.013 (+1.42%) | 347,620 |
6 Sep 2004 | CNY | 0.9341 | 0.9451 | 0.9231 | 0.9264 | 0.9264 | -0.02 (-2.09%) | 424,651 |
3 Sep 2004 | CNY | 0.9363 | 0.9539 | 0.9286 | 0.9462 | 0.9462 | 0.0 (0.0%) | 452,270 |
2 Sep 2004 | CNY | 0.9385 | 0.9462 | 0.9231 | 0.9462 | 0.9462 | +0.01 (+1.06%) | 828,009 |
1 Sep 2004 | CNY | 0.956 | 0.9582 | 0.9297 | 0.9363 | 0.9363 | -0.023 (-2.40%) | 570,479 |
31 Aug 2004 | CNY | 0.956 | 0.9758 | 0.955 | 0.9593 | 0.9593 | +0.014 (+1.50%) | 1,551,258 |
30 Aug 2004 | CNY | 0.9341 | 0.9528 | 0.9286 | 0.9451 | 0.9451 | -0.001 (-0.12%) | 453,180 |
27 Aug 2004 | CNY | 0.9319 | 0.9506 | 0.9253 | 0.9462 | 0.9462 | +0.014 (+1.53%) | 809,354 |
26 Aug 2004 | CNY | 0.9517 | 0.9517 | 0.9286 | 0.9319 | 0.9319 | -0.029 (-2.97%) | 454,818 |
25 Aug 2004 | CNY | 0.944 | 0.9604 | 0.9231 | 0.9604 | 0.9604 | +0.009 (+0.91%) | 662,589 |
24 Aug 2004 | CNY | 0.9253 | 0.9528 | 0.9253 | 0.9517 | 0.9517 | +0.026 (+2.85%) | 911,883 |
23 Aug 2004 | CNY | 0.9615 | 0.967 | 0.9143 | 0.9253 | 0.9253 | -0.046 (-4.75%) | 677,950 |
20 Aug 2004 | CNY | 0.9769 | 0.9923 | 0.9571 | 0.9714 | 0.9714 | -0.031 (-3.07%) | 1,808,433 |
19 Aug 2004 | CNY | 0.9209 | 1.0022 | 0.9209 | 1.0022 | 1.0022 | +0.091 (+10.01%) | 4,632,964 |
18 Aug 2004 | CNY | 0.9396 | 0.9396 | 0.9077 | 0.911 | 0.911 | -0.032 (-3.38%) | 2,462,460 |
17 Aug 2004 | CNY | 1.0209 | 1.0308 | 0.9231 | 0.9429 | 0.9429 | -0.081 (-7.94%) | 2,864,680 |