Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2004 | CNY | 0.9875 | 0.9975 | 0.9625 | 0.9763 | 0.9763 | -0.014 (-1.38%) | 3,984,968 |
20 Sep 2004 | CNY | 0.9438 | 0.9925 | 0.9438 | 0.99 | 0.99 | +0.046 (+4.90%) | 4,874,032 |
17 Sep 2004 | CNY | 0.9163 | 0.95 | 0.9088 | 0.9438 | 0.9438 | +0.03 (+3.28%) | 3,734,656 |
16 Sep 2004 | CNY | 0.8963 | 0.9188 | 0.8938 | 0.9138 | 0.9138 | +0.018 (+1.95%) | 2,222,856 |
15 Sep 2004 | CNY | 0.8525 | 0.915 | 0.8525 | 0.8963 | 0.8963 | +0.044 (+5.14%) | 3,797,784 |
14 Sep 2004 | CNY | 0.8313 | 0.8713 | 0.8313 | 0.8525 | 0.8525 | +0.025 (+3.02%) | 1,109,040 |
13 Sep 2004 | CNY | 0.8438 | 0.85 | 0.8275 | 0.8275 | 0.8275 | -0.028 (-3.22%) | 787,200 |
10 Sep 2004 | CNY | 0.8625 | 0.865 | 0.8388 | 0.855 | 0.855 | -0.015 (-1.72%) | 933,200 |
9 Sep 2004 | CNY | 0.8763 | 0.8838 | 0.8663 | 0.87 | 0.87 | -0.015 (-1.69%) | 734,400 |
8 Sep 2004 | CNY | 0.8813 | 0.8875 | 0.875 | 0.885 | 0.885 | +0.001 (+0.14%) | 724,000 |
7 Sep 2004 | CNY | 0.8938 | 0.8938 | 0.8813 | 0.8838 | 0.8838 | -0.006 (-0.70%) | 575,192 |
6 Sep 2004 | CNY | 0.8938 | 0.9 | 0.8813 | 0.89 | 0.89 | -0.004 (-0.43%) | 233,592 |
3 Sep 2004 | CNY | 0.8913 | 0.9063 | 0.8875 | 0.8938 | 0.8938 | -0.006 (-0.69%) | 485,360 |
2 Sep 2004 | CNY | 0.8813 | 0.9038 | 0.88 | 0.9 | 0.9 | +0.019 (+2.12%) | 558,400 |
1 Sep 2004 | CNY | 0.8938 | 0.9 | 0.8788 | 0.8813 | 0.8813 | -0.021 (-2.35%) | 351,208 |
31 Aug 2004 | CNY | 0.9325 | 0.9325 | 0.8888 | 0.9025 | 0.9025 | +0.02 (+2.27%) | 1,131,752 |
30 Aug 2004 | CNY | 0.875 | 0.8838 | 0.865 | 0.8825 | 0.8825 | +0.005 (+0.57%) | 332,000 |
27 Aug 2004 | CNY | 0.9 | 0.9 | 0.875 | 0.8775 | 0.8775 | -0.022 (-2.50%) | 1,090,480 |
26 Aug 2004 | CNY | 0.9213 | 0.9213 | 0.8938 | 0.9 | 0.9 | -0.021 (-2.31%) | 561,600 |
25 Aug 2004 | CNY | 0.905 | 0.9238 | 0.9 | 0.9213 | 0.9213 | +0.016 (+1.80%) | 828,800 |
24 Aug 2004 | CNY | 0.8913 | 0.9163 | 0.89 | 0.905 | 0.905 | +0.016 (+1.82%) | 703,440 |
23 Aug 2004 | CNY | 0.8925 | 0.8925 | 0.8813 | 0.8888 | 0.8888 | -0.01 (-1.11%) | 787,440 |
20 Aug 2004 | CNY | 0.9125 | 0.9275 | 0.89 | 0.8988 | 0.8988 | -0.011 (-1.23%) | 1,344,080 |
19 Aug 2004 | CNY | 0.91 | 0.9375 | 0.9038 | 0.91 | 0.91 | -0.068 (-6.91%) | 2,328,480 |
18 Aug 2004 | CNY | 0.9938 | 1.0163 | 0.9763 | 0.9775 | 0.9775 | -0.035 (-3.46%) | 1,283,200 |
17 Aug 2004 | CNY | 0.945 | 1.045 | 0.945 | 1.0125 | 1.0125 | +0.06 (+6.30%) | 3,326,896 |
16 Aug 2004 | CNY | 0.9563 | 0.9688 | 0.9413 | 0.9525 | 0.9525 | -0.016 (-1.68%) | 1,341,600 |
13 Aug 2004 | CNY | 0.9688 | 0.9788 | 0.96 | 0.9688 | 0.9688 | 0.0 (0.0%) | 1,032,480 |
12 Aug 2004 | CNY | 0.995 | 0.995 | 0.95 | 0.9688 | 0.9688 | -0.026 (-2.63%) | 2,430,320 |
11 Aug 2004 | CNY | 1.03 | 1.03 | 0.9875 | 0.995 | 0.995 | -0.029 (-2.81%) | 1,632,000 |