Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2004 | CNY | 1.3856 | 1.4352 | 1.379 | 1.4153 | 1.4153 | +0.026 (+1.90%) | 2,073,859 |
27 Aug 2004 | CNY | 1.3889 | 1.3988 | 1.3657 | 1.3889 | 1.3889 | +0.003 (+0.24%) | 1,735,667 |
26 Aug 2004 | CNY | 1.4418 | 1.4418 | 1.3591 | 1.3856 | 1.3856 | -0.076 (-5.20%) | 4,143,197 |
25 Aug 2004 | CNY | 1.4815 | 1.5079 | 1.4385 | 1.4616 | 1.4616 | -0.02 (-1.34%) | 9,505,644 |
24 Aug 2004 | CNY | 1.3459 | 1.4815 | 1.3459 | 1.4815 | 1.4815 | +0.136 (+10.08%) | 16,204,085 |
23 Aug 2004 | CNY | 1.3889 | 1.3889 | 1.3161 | 1.3459 | 1.3459 | +0.017 (+1.24%) | 1,893,595 |
20 Aug 2004 | CNY | 1.3228 | 1.3624 | 1.2831 | 1.3294 | 1.3294 | 0.0 (0.0%) | 2,460,780 |
19 Aug 2004 | CNY | 1.4451 | 1.4451 | 1.3062 | 1.3294 | 1.3294 | -0.122 (-8.42%) | 3,467,702 |
18 Aug 2004 | CNY | 1.4749 | 1.4815 | 1.4484 | 1.4517 | 1.4517 | -0.023 (-1.57%) | 1,078,056 |
17 Aug 2004 | CNY | 1.4815 | 1.4815 | 1.4484 | 1.4749 | 1.4749 | -0.007 (-0.45%) | 1,351,392 |
16 Aug 2004 | CNY | 1.4815 | 1.5344 | 1.4319 | 1.4815 | 1.4815 | +0.007 (+0.45%) | 2,074,790 |
13 Aug 2004 | CNY | 1.4716 | 1.4749 | 1.4286 | 1.4749 | 1.4749 | +0.033 (+2.30%) | 1,826,483 |
12 Aug 2004 | CNY | 1.4848 | 1.4947 | 1.422 | 1.4418 | 1.4418 | -0.053 (-3.54%) | 1,549,346 |
11 Aug 2004 | CNY | 1.4848 | 1.5245 | 1.4583 | 1.4947 | 1.4947 | +0.017 (+1.12%) | 2,210,828 |
10 Aug 2004 | CNY | 1.4947 | 1.4947 | 1.4385 | 1.4782 | 1.4782 | -0.007 (-0.44%) | 1,522,550 |
9 Aug 2004 | CNY | 1.4683 | 1.4914 | 1.4683 | 1.4848 | 1.4848 | -0.01 (-0.66%) | 504,887 |
6 Aug 2004 | CNY | 1.5046 | 1.5146 | 1.4484 | 1.4947 | 1.4947 | -0.003 (-0.22%) | 1,251,951 |
5 Aug 2004 | CNY | 1.5344 | 1.5443 | 1.4881 | 1.498 | 1.498 | -0.023 (-1.53%) | 2,582,532 |
4 Aug 2004 | CNY | 1.4749 | 1.5344 | 1.4749 | 1.5212 | 1.5212 | +0.05 (+3.37%) | 4,088,354 |
3 Aug 2004 | CNY | 1.4616 | 1.4749 | 1.4385 | 1.4716 | 1.4716 | +0.02 (+1.37%) | 824,853 |
2 Aug 2004 | CNY | 1.422 | 1.455 | 1.422 | 1.4517 | 1.4517 | +0.003 (+0.23%) | 270,496 |
30 Jul 2004 | CNY | 1.4749 | 1.4848 | 1.4484 | 1.4484 | 1.4484 | -0.043 (-2.88%) | 590,284 |
29 Jul 2004 | CNY | 1.4517 | 1.4947 | 1.4319 | 1.4914 | 1.4914 | +0.053 (+3.68%) | 818,010 |
28 Jul 2004 | CNY | 1.4286 | 1.4583 | 1.422 | 1.4385 | 1.4385 | +0.007 (+0.46%) | 451,298 |
27 Jul 2004 | CNY | 1.4319 | 1.4517 | 1.412 | 1.4319 | 1.4319 | -0.003 (-0.23%) | 602,544 |
26 Jul 2004 | CNY | 1.4153 | 1.4716 | 1.4153 | 1.4352 | 1.4352 | -0.036 (-2.47%) | 363,333 |
23 Jul 2004 | CNY | 1.4319 | 1.4716 | 1.4286 | 1.4716 | 1.4716 | +0.023 (+1.60%) | 369,832 |
22 Jul 2004 | CNY | 1.4881 | 1.5212 | 1.4352 | 1.4484 | 1.4484 | -0.056 (-3.74%) | 809,409 |
21 Jul 2004 | CNY | 1.498 | 1.5212 | 1.4815 | 1.5046 | 1.5046 | -0.01 (-0.66%) | 769,033 |
20 Jul 2004 | CNY | 1.5377 | 1.5377 | 1.5013 | 1.5146 | 1.5146 | -0.023 (-1.50%) | 886,497 |