Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | CNY | 1.3034 | 1.3034 | 1.247 | 1.284 | 1.284 | -0.019 (-1.49%) | 2,755,693 |
7 Sep 2004 | CNY | 1.3112 | 1.3151 | 1.282 | 1.3034 | 1.3034 | -0.006 (-0.45%) | 2,121,375 |
6 Sep 2004 | CNY | 1.3268 | 1.3268 | 1.2859 | 1.3093 | 1.3093 | -0.012 (-0.88%) | 1,398,253 |
3 Sep 2004 | CNY | 1.3209 | 1.3248 | 1.2976 | 1.3209 | 1.3209 | -0.004 (-0.29%) | 1,048,099 |
2 Sep 2004 | CNY | 1.3209 | 1.3346 | 1.2996 | 1.3248 | 1.3248 | -0.01 (-0.73%) | 2,850,274 |
1 Sep 2004 | CNY | 1.3404 | 1.3482 | 1.3248 | 1.3346 | 1.3346 | 0.0 (0.0%) | 522,250 |
31 Aug 2004 | CNY | 1.3326 | 1.3715 | 1.3229 | 1.3346 | 1.3346 | +0.023 (+1.78%) | 2,636,943 |
30 Aug 2004 | CNY | 1.3151 | 1.3151 | 1.2937 | 1.3112 | 1.3112 | -0.008 (-0.59%) | 320,186 |
27 Aug 2004 | CNY | 1.3229 | 1.3248 | 1.3034 | 1.319 | 1.319 | -0.006 (-0.44%) | 556,191 |
26 Aug 2004 | CNY | 1.3326 | 1.3326 | 1.3151 | 1.3248 | 1.3248 | -0.004 (-0.29%) | 1,226,466 |
25 Aug 2004 | CNY | 1.3443 | 1.3443 | 1.3132 | 1.3287 | 1.3287 | -0.016 (-1.16%) | 2,254,518 |
24 Aug 2004 | CNY | 1.3423 | 1.3521 | 1.3112 | 1.3443 | 1.3443 | -0.008 (-0.58%) | 6,159,049 |
23 Aug 2004 | CNY | 1.3229 | 1.356 | 1.3171 | 1.3521 | 1.3521 | +0.008 (+0.58%) | 7,866,952 |
20 Aug 2004 | CNY | 1.3248 | 1.3618 | 1.3034 | 1.3443 | 1.3443 | +0.014 (+1.02%) | 8,202,847 |
19 Aug 2004 | CNY | 1.3346 | 1.3423 | 1.3034 | 1.3307 | 1.3307 | -0.008 (-0.58%) | 1,184,064 |
18 Aug 2004 | CNY | 1.3423 | 1.3423 | 1.3229 | 1.3385 | 1.3385 | -0.008 (-0.57%) | 513,923 |
17 Aug 2004 | CNY | 1.3462 | 1.354 | 1.3229 | 1.3462 | 1.3462 | 0.0 (0.0%) | 2,589,303 |
16 Aug 2004 | CNY | 1.3385 | 1.3579 | 1.3229 | 1.3462 | 1.3462 | +0.01 (+0.73%) | 4,772,731 |
13 Aug 2004 | CNY | 1.3151 | 1.3404 | 1.3132 | 1.3365 | 1.3365 | +0.025 (+1.93%) | 1,466,516 |
12 Aug 2004 | CNY | 1.2957 | 1.3171 | 1.2898 | 1.3112 | 1.3112 | +0.012 (+0.89%) | 1,904,106 |
11 Aug 2004 | CNY | 1.2957 | 1.3171 | 1.2451 | 1.2996 | 1.2996 | +0.004 (+0.30%) | 2,195,261 |
10 Aug 2004 | CNY | 1.3132 | 1.3209 | 1.2937 | 1.2957 | 1.2957 | -0.021 (-1.62%) | 539,213 |
9 Aug 2004 | CNY | 1.3034 | 1.3346 | 1.3034 | 1.3171 | 1.3171 | -0.015 (-1.16%) | 473,931 |
6 Aug 2004 | CNY | 1.3385 | 1.3385 | 1.3112 | 1.3326 | 1.3326 | -0.004 (-0.29%) | 1,508,666 |
5 Aug 2004 | CNY | 1.3365 | 1.356 | 1.3209 | 1.3365 | 1.3365 | -0.004 (-0.29%) | 1,817,503 |
4 Aug 2004 | CNY | 1.3385 | 1.3696 | 1.3229 | 1.3404 | 1.3404 | 0.0 (0.0%) | 3,767,296 |
3 Aug 2004 | CNY | 1.319 | 1.3462 | 1.3171 | 1.3404 | 1.3404 | +0.023 (+1.77%) | 3,259,408 |
2 Aug 2004 | CNY | 1.3229 | 1.3268 | 1.2996 | 1.3171 | 1.3171 | -0.004 (-0.29%) | 1,327,909 |
30 Jul 2004 | CNY | 1.3229 | 1.3326 | 1.3034 | 1.3209 | 1.3209 | -0.002 (-0.15%) | 1,225,952 |
29 Jul 2004 | CNY | 1.3229 | 1.3326 | 1.3112 | 1.3229 | 1.3229 | -0.002 (-0.14%) | 703,023 |