Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2004 | CNY | 1.5793 | 1.604 | 1.5323 | 1.5644 | 1.5644 | -0.012 (-0.79%) | 2,696,384 |
20 Sep 2004 | CNY | 1.515 | 1.5916 | 1.5101 | 1.5768 | 1.5768 | +0.062 (+4.08%) | 2,241,866 |
17 Sep 2004 | CNY | 1.4631 | 1.5175 | 1.4483 | 1.515 | 1.515 | +0.052 (+3.55%) | 1,795,716 |
16 Sep 2004 | CNY | 1.4334 | 1.4804 | 1.4334 | 1.4631 | 1.4631 | +0.02 (+1.37%) | 1,185,439 |
15 Sep 2004 | CNY | 1.3593 | 1.4829 | 1.3593 | 1.4433 | 1.4433 | +0.091 (+6.76%) | 1,460,383 |
14 Sep 2004 | CNY | 1.3321 | 1.384 | 1.3321 | 1.3519 | 1.3519 | +0.042 (+3.21%) | 470,265 |
13 Sep 2004 | CNY | 1.3469 | 1.3593 | 1.3099 | 1.3099 | 1.3099 | -0.054 (-3.98%) | 231,847 |
10 Sep 2004 | CNY | 1.3964 | 1.3964 | 1.3618 | 1.3642 | 1.3642 | -0.003 (-0.18%) | 170,951 |
9 Sep 2004 | CNY | 1.3791 | 1.3964 | 1.3642 | 1.3667 | 1.3667 | -0.03 (-2.13%) | 192,599 |
8 Sep 2004 | CNY | 1.431 | 1.431 | 1.3865 | 1.3964 | 1.3964 | -0.015 (-1.05%) | 212,425 |
7 Sep 2004 | CNY | 1.4013 | 1.4112 | 1.3964 | 1.4112 | 1.4112 | +0.022 (+1.60%) | 327,135 |
6 Sep 2004 | CNY | 1.384 | 1.3964 | 1.3791 | 1.389 | 1.389 | -0.01 (-0.70%) | 182,483 |
3 Sep 2004 | CNY | 1.3766 | 1.4087 | 1.3766 | 1.3988 | 1.3988 | -0.005 (-0.36%) | 252,167 |
2 Sep 2004 | CNY | 1.4038 | 1.4063 | 1.3667 | 1.4038 | 1.4038 | +0.025 (+1.79%) | 204,980 |
1 Sep 2004 | CNY | 1.4087 | 1.4087 | 1.3667 | 1.3791 | 1.3791 | -0.035 (-2.45%) | 137,975 |
31 Aug 2004 | CNY | 1.384 | 1.4458 | 1.384 | 1.4137 | 1.4137 | +0.04 (+2.88%) | 331,278 |
30 Aug 2004 | CNY | 1.3692 | 1.3914 | 1.3593 | 1.3741 | 1.3741 | +0.012 (+0.90%) | 212,020 |
27 Aug 2004 | CNY | 1.4038 | 1.4038 | 1.3593 | 1.3618 | 1.3618 | -0.037 (-2.65%) | 294,563 |
26 Aug 2004 | CNY | 1.4483 | 1.4483 | 1.3964 | 1.3988 | 1.3988 | -0.007 (-0.53%) | 145,663 |
25 Aug 2004 | CNY | 1.4087 | 1.4211 | 1.3914 | 1.4063 | 1.4063 | -0.002 (-0.17%) | 159,824 |
24 Aug 2004 | CNY | 1.384 | 1.4236 | 1.384 | 1.4087 | 1.4087 | +0.025 (+1.78%) | 359,100 |
23 Aug 2004 | CNY | 1.3939 | 1.4779 | 1.3395 | 1.384 | 1.384 | +0.012 (+0.90%) | 228,193 |
20 Aug 2004 | CNY | 1.3296 | 1.3815 | 1.3247 | 1.3717 | 1.3717 | +0.02 (+1.46%) | 617,826 |
19 Aug 2004 | CNY | 1.4112 | 1.4112 | 1.342 | 1.3519 | 1.3519 | -0.035 (-2.50%) | 586,294 |
18 Aug 2004 | CNY | 1.384 | 1.4137 | 1.3717 | 1.3865 | 1.3865 | +0.005 (+0.36%) | 409,103 |
17 Aug 2004 | CNY | 1.4334 | 1.4433 | 1.3667 | 1.3815 | 1.3815 | -0.077 (-5.26%) | 888,141 |
16 Aug 2004 | CNY | 1.4878 | 1.4878 | 1.4483 | 1.4582 | 1.4582 | -0.027 (-1.82%) | 765,711 |
12 Aug 2004 | CNY | 1.4853 | 1.4952 | 1.4606 | 1.4853 | 1.4853 | -0.01 (-0.66%) | 603,976 |
11 Aug 2004 | CNY | 1.5323 | 1.5348 | 1.4952 | 1.4952 | 1.4952 | -0.054 (-3.51%) | 901,449 |
10 Aug 2004 | CNY | 1.5323 | 1.5644 | 1.5224 | 1.5496 | 1.5496 | -0.049 (-3.09%) | 4,425,621 |