Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2004 | CNY | 1.6268 | 1.6455 | 1.5937 | 1.6206 | 1.6206 | -0.006 (-0.38%) | 1,867,130 |
20 Oct 2004 | CNY | 1.5958 | 1.633 | 1.5834 | 1.6268 | 1.6268 | +0.029 (+1.81%) | 1,052,023 |
19 Oct 2004 | CNY | 1.6041 | 1.6455 | 1.5896 | 1.5979 | 1.5979 | +0.004 (+0.26%) | 1,167,221 |
18 Oct 2004 | CNY | 1.5834 | 1.6041 | 1.544 | 1.5937 | 1.5937 | +0.012 (+0.78%) | 1,115,205 |
15 Oct 2004 | CNY | 1.5585 | 1.6123 | 1.5503 | 1.5813 | 1.5813 | +0.023 (+1.46%) | 2,325,866 |
14 Oct 2004 | CNY | 1.6455 | 1.6724 | 1.5523 | 1.5585 | 1.5585 | -0.095 (-5.76%) | 3,392,867 |
13 Oct 2004 | CNY | 1.6434 | 1.6599 | 1.6268 | 1.6537 | 1.6537 | +0.004 (+0.25%) | 2,788,544 |
12 Oct 2004 | CNY | 1.6558 | 1.6558 | 1.6144 | 1.6496 | 1.6496 | -0.012 (-0.75%) | 5,131,582 |
11 Oct 2004 | CNY | 1.6641 | 1.6931 | 1.6351 | 1.662 | 1.662 | -0.002 (-0.13%) | 7,710,831 |
8 Oct 2004 | CNY | 1.5937 | 1.6682 | 1.5896 | 1.6641 | 1.6641 | +0.066 (+4.14%) | 2,352,946 |
7 Oct 2004 | CNY | 1.6517 | 1.6517 | 1.5937 | 1.5979 | 1.5979 | 0.0 (0.0%) | 0 |
6 Oct 2004 | CNY | 1.6517 | 1.6517 | 1.5937 | 1.5979 | 1.5979 | 0.0 (0.0%) | 0 |
5 Oct 2004 | CNY | 1.6517 | 1.6517 | 1.5937 | 1.5979 | 1.5979 | 0.0 (0.0%) | 0 |
4 Oct 2004 | CNY | 1.6517 | 1.6517 | 1.5937 | 1.5979 | 1.5979 | 0.0 (0.0%) | 0 |
1 Oct 2004 | CNY | 1.6517 | 1.6517 | 1.5937 | 1.5979 | 1.5979 | 0.0 (0.0%) | 0 |
30 Sep 2004 | CNY | 1.6517 | 1.6517 | 1.5937 | 1.5979 | 1.5979 | -0.052 (-3.13%) | 2,946,119 |
29 Sep 2004 | CNY | 1.6558 | 1.6662 | 1.6455 | 1.6496 | 1.6496 | -0.017 (-1.00%) | 2,490,084 |
28 Sep 2004 | CNY | 1.6682 | 1.6786 | 1.631 | 1.6662 | 1.6662 | -0.002 (-0.12%) | 2,298,921 |
27 Sep 2004 | CNY | 1.6724 | 1.7096 | 1.6599 | 1.6682 | 1.6682 | -0.041 (-2.42%) | 5,101,999 |
24 Sep 2004 | CNY | 1.7096 | 1.7096 | 1.7096 | 1.7096 | 1.7096 | 0.0 (0.0%) | 0 |
23 Sep 2004 | CNY | 1.6662 | 1.7117 | 1.6558 | 1.7096 | 1.7096 | +0.041 (+2.48%) | 5,356,415 |
22 Sep 2004 | CNY | 1.6765 | 1.6951 | 1.6372 | 1.6682 | 1.6682 | -0.017 (-0.99%) | 8,392,806 |
21 Sep 2004 | CNY | 1.6434 | 1.7593 | 1.6144 | 1.6848 | 1.6848 | +0.05 (+3.04%) | 11,315,599 |
20 Sep 2004 | CNY | 1.6144 | 1.6517 | 1.6061 | 1.6351 | 1.6351 | +0.039 (+2.46%) | 10,824,608 |
17 Sep 2004 | CNY | 1.544 | 1.6041 | 1.5316 | 1.5958 | 1.5958 | +0.056 (+3.63%) | 5,156,358 |
16 Sep 2004 | CNY | 1.5089 | 1.544 | 1.5006 | 1.5399 | 1.5399 | +0.035 (+2.34%) | 5,570,900 |
15 Sep 2004 | CNY | 1.4426 | 1.5523 | 1.4426 | 1.5047 | 1.5047 | +0.062 (+4.30%) | 9,150,118 |
14 Sep 2004 | CNY | 1.424 | 1.4488 | 1.4116 | 1.4426 | 1.4426 | +0.043 (+3.10%) | 1,830,947 |
13 Sep 2004 | CNY | 1.4385 | 1.4385 | 1.3888 | 1.3992 | 1.3992 | -0.041 (-2.87%) | 1,335,762 |
10 Sep 2004 | CNY | 1.4343 | 1.4426 | 1.4157 | 1.4406 | 1.4406 | 0.0 (0.0%) | 673,829 |