Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2004 | CNY | 0.9278 | 0.9559 | 0.9278 | 0.9485 | 0.9485 | +0.034 (+3.73%) | 52,440,183 |
13 Sep 2004 | CNY | 0.9456 | 0.9456 | 0.91 | 0.9144 | 0.9144 | -0.031 (-3.30%) | 48,352,048 |
10 Sep 2004 | CNY | 0.9456 | 0.9456 | 0.9456 | 0.9456 | 0.9456 | 0.0 (0.0%) | 0 |
9 Sep 2004 | CNY | 0.9604 | 0.9663 | 0.9441 | 0.9456 | 0.9456 | -0.018 (-1.84%) | 46,446,852 |
8 Sep 2004 | CNY | 0.99 | 0.99 | 0.9604 | 0.9633 | 0.9633 | -0.024 (-2.41%) | 44,123,893 |
7 Sep 2004 | CNY | 0.9782 | 0.993 | 0.9782 | 0.9871 | 0.9871 | +0.009 (+0.91%) | 32,089,190 |
6 Sep 2004 | CNY | 0.9752 | 0.9826 | 0.9722 | 0.9782 | 0.9782 | -0.001 (-0.14%) | 17,392,831 |
3 Sep 2004 | CNY | 0.9885 | 0.9959 | 0.9782 | 0.9796 | 0.9796 | -0.012 (-1.20%) | 19,511,777 |
2 Sep 2004 | CNY | 0.9856 | 0.9945 | 0.9708 | 0.9915 | 0.9915 | +0.003 (+0.30%) | 45,529,036 |
1 Sep 2004 | CNY | 1.0034 | 1.0034 | 0.9841 | 0.9885 | 0.9885 | -0.016 (-1.62%) | 32,168,950 |
31 Aug 2004 | CNY | 1.0078 | 1.0211 | 0.9974 | 1.0048 | 1.0048 | +0.016 (+1.65%) | 70,352,102 |
30 Aug 2004 | CNY | 0.9767 | 0.993 | 0.9708 | 0.9885 | 0.9885 | +0.01 (+1.05%) | 30,026,834 |
27 Aug 2004 | CNY | 1.0004 | 1.0048 | 0.9722 | 0.9782 | 0.9782 | -0.022 (-2.22%) | 65,347,069 |
26 Aug 2004 | CNY | 0.99 | 1.0034 | 0.99 | 1.0004 | 1.0004 | +0.007 (+0.75%) | 35,429,171 |
25 Aug 2004 | CNY | 1.0093 | 1.0137 | 0.99 | 0.993 | 0.993 | -0.016 (-1.61%) | 52,442,767 |
24 Aug 2004 | CNY | 1.0152 | 1.0211 | 0.9974 | 1.0093 | 1.0093 | -0.006 (-0.58%) | 62,731,552 |
23 Aug 2004 | CNY | 1.0256 | 1.033 | 0.9989 | 1.0152 | 1.0152 | -0.013 (-1.30%) | 75,204,536 |
20 Aug 2004 | CNY | 1.0137 | 1.0315 | 1.0108 | 1.0286 | 1.0286 | +0.012 (+1.17%) | 94,984,656 |
19 Aug 2004 | CNY | 1.0123 | 1.0197 | 1.0019 | 1.0167 | 1.0167 | +0.007 (+0.73%) | 89,110,800 |
18 Aug 2004 | CNY | 1.0048 | 1.0286 | 1.0004 | 1.0093 | 1.0093 | +0.004 (+0.45%) | 139,226,716 |
17 Aug 2004 | CNY | 0.9945 | 1.0063 | 0.9826 | 1.0048 | 1.0048 | +0.009 (+0.89%) | 66,423,697 |
16 Aug 2004 | CNY | 0.9841 | 1.0034 | 0.9796 | 0.9959 | 0.9959 | +0.006 (+0.60%) | 47,105,259 |
13 Aug 2004 | CNY | 0.9811 | 1.0034 | 0.9752 | 0.99 | 0.99 | +0.006 (+0.60%) | 44,961,516 |
12 Aug 2004 | CNY | 0.9782 | 0.9871 | 0.9678 | 0.9841 | 0.9841 | +0.002 (+0.15%) | 40,764,230 |
11 Aug 2004 | CNY | 0.993 | 0.9974 | 0.9796 | 0.9826 | 0.9826 | -0.012 (-1.20%) | 49,066,614 |
10 Aug 2004 | CNY | 0.9708 | 0.9959 | 0.9693 | 0.9945 | 0.9945 | +0.016 (+1.67%) | 74,594,123 |
9 Aug 2004 | CNY | 0.9604 | 0.9871 | 0.9559 | 0.9782 | 0.9782 | +0.015 (+1.55%) | 46,714,918 |
6 Aug 2004 | CNY | 0.9545 | 0.9708 | 0.953 | 0.9633 | 0.9633 | +0.009 (+0.92%) | 36,264,797 |
5 Aug 2004 | CNY | 0.9767 | 0.9841 | 0.9515 | 0.9545 | 0.9545 | -0.021 (-2.12%) | 50,084,432 |
4 Aug 2004 | CNY | 0.9559 | 0.9989 | 0.9411 | 0.9752 | 0.9752 | +0.019 (+2.02%) | 74,190,591 |