Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2004 | CNY | 1.9529 | 1.9928 | 1.8439 | 1.8979 | 1.8979 | -0.05 (-2.55%) | 13,246,864 |
21 Sep 2004 | CNY | 1.8321 | 1.9841 | 1.7987 | 1.9475 | 1.9475 | +0.106 (+5.74%) | 17,542,739 |
20 Sep 2004 | CNY | 1.7469 | 1.8493 | 1.7253 | 1.8418 | 1.8418 | +0.099 (+5.69%) | 30,453,398 |
17 Sep 2004 | CNY | 1.6121 | 1.7674 | 1.5959 | 1.7426 | 1.7426 | +0.136 (+8.46%) | 15,741,657 |
16 Sep 2004 | CNY | 1.5754 | 1.6175 | 1.5647 | 1.6067 | 1.6067 | +0.043 (+2.76%) | 9,394,351 |
15 Sep 2004 | CNY | 1.4989 | 1.6175 | 1.4989 | 1.5636 | 1.5636 | +0.065 (+4.32%) | 8,505,495 |
14 Sep 2004 | CNY | 1.4762 | 1.5312 | 1.4762 | 1.4989 | 1.4989 | +0.027 (+1.83%) | 5,665,492 |
13 Sep 2004 | CNY | 1.4719 | 1.4773 | 1.4342 | 1.4719 | 1.4719 | +0.007 (+0.51%) | 3,126,241 |
10 Sep 2004 | CNY | 1.4557 | 1.4665 | 1.4547 | 1.4644 | 1.4644 | +0.006 (+0.45%) | 628,666 |
9 Sep 2004 | CNY | 1.4622 | 1.4762 | 1.4557 | 1.4579 | 1.4579 | -0.018 (-1.24%) | 1,111,811 |
8 Sep 2004 | CNY | 1.4827 | 1.4924 | 1.473 | 1.4762 | 1.4762 | -0.006 (-0.44%) | 661,495 |
7 Sep 2004 | CNY | 1.4935 | 1.4946 | 1.4762 | 1.4827 | 1.4827 | -0.012 (-0.80%) | 342,195 |
6 Sep 2004 | CNY | 1.4935 | 1.4946 | 1.4719 | 1.4946 | 1.4946 | -0.002 (-0.14%) | 400,619 |
3 Sep 2004 | CNY | 1.4471 | 1.5086 | 1.4471 | 1.4967 | 1.4967 | +0.019 (+1.31%) | 1,947,187 |
2 Sep 2004 | CNY | 1.459 | 1.4773 | 1.4493 | 1.4773 | 1.4773 | +0.011 (+0.74%) | 826,185 |
1 Sep 2004 | CNY | 1.4773 | 1.4773 | 1.459 | 1.4665 | 1.4665 | -0.031 (-2.09%) | 803,038 |
31 Aug 2004 | CNY | 1.5097 | 1.5366 | 1.4935 | 1.4978 | 1.4978 | +0.01 (+0.65%) | 3,509,927 |
30 Aug 2004 | CNY | 1.4288 | 1.4935 | 1.4126 | 1.4881 | 1.4881 | +0.043 (+2.98%) | 2,652,258 |
27 Aug 2004 | CNY | 1.4396 | 1.4536 | 1.376 | 1.445 | 1.445 | +0.003 (+0.23%) | 2,473,927 |
26 Aug 2004 | CNY | 1.473 | 1.4859 | 1.4396 | 1.4417 | 1.4417 | -0.012 (-0.82%) | 3,241,280 |
25 Aug 2004 | CNY | 1.4665 | 1.473 | 1.4504 | 1.4536 | 1.4536 | -0.035 (-2.32%) | 1,745,022 |
24 Aug 2004 | CNY | 1.4741 | 1.5032 | 1.4536 | 1.4881 | 1.4881 | -0.005 (-0.36%) | 2,463,958 |
23 Aug 2004 | CNY | 1.4773 | 1.4967 | 1.4374 | 1.4935 | 1.4935 | +0.01 (+0.65%) | 3,412,554 |
20 Aug 2004 | CNY | 1.4557 | 1.4935 | 1.4428 | 1.4838 | 1.4838 | +0.044 (+3.07%) | 2,894,003 |
19 Aug 2004 | CNY | 1.4374 | 1.4493 | 1.432 | 1.4396 | 1.4396 | -0.013 (-0.89%) | 3,875,632 |
18 Aug 2004 | CNY | 1.4719 | 1.4859 | 1.4223 | 1.4525 | 1.4525 | -0.019 (-1.32%) | 7,349,328 |
17 Aug 2004 | CNY | 1.5204 | 1.5258 | 1.4568 | 1.4719 | 1.4719 | -0.053 (-3.47%) | 7,717,202 |
16 Aug 2004 | CNY | 1.6056 | 1.6153 | 1.5107 | 1.5248 | 1.5248 | -0.083 (-5.16%) | 7,696,104 |
13 Aug 2004 | CNY | 1.5884 | 1.6326 | 1.5884 | 1.6078 | 1.6078 | -0.001 (-0.07%) | 3,856,064 |
12 Aug 2004 | CNY | 1.5938 | 1.6229 | 1.5938 | 1.6089 | 1.6089 | -0.006 (-0.40%) | 4,133,595 |