Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2004 | CNY | 0.9167 | 0.9167 | 0.8917 | 0.9083 | 0.9083 | -0.017 (-1.81%) | 966,628 |
10 Sep 2004 | CNY | 0.9292 | 0.9292 | 0.9083 | 0.925 | 0.925 | -0.004 (-0.45%) | 915,432 |
9 Sep 2004 | CNY | 0.9521 | 0.9521 | 0.9229 | 0.9292 | 0.9292 | -0.015 (-1.55%) | 1,796,160 |
8 Sep 2004 | CNY | 0.9583 | 0.9583 | 0.9375 | 0.9438 | 0.9438 | -0.01 (-1.09%) | 726,316 |
7 Sep 2004 | CNY | 0.9604 | 0.9604 | 0.9438 | 0.9542 | 0.9542 | +0.002 (+0.22%) | 733,176 |
6 Sep 2004 | CNY | 0.9583 | 0.9646 | 0.9396 | 0.9521 | 0.9521 | -0.013 (-1.30%) | 451,200 |
3 Sep 2004 | CNY | 0.9646 | 0.9688 | 0.9458 | 0.9646 | 0.9646 | -0.008 (-0.85%) | 638,481 |
2 Sep 2004 | CNY | 0.9521 | 0.9771 | 0.9208 | 0.9729 | 0.9729 | +0.027 (+2.87%) | 1,676,827 |
1 Sep 2004 | CNY | 0.95 | 0.9583 | 0.9375 | 0.9458 | 0.9458 | -0.013 (-1.30%) | 760,603 |
31 Aug 2004 | CNY | 0.9333 | 1 | 0.9333 | 0.9583 | 0.9583 | +0.029 (+3.13%) | 2,262,076 |
30 Aug 2004 | CNY | 0.8833 | 0.9417 | 0.8833 | 0.9292 | 0.9292 | 0.0 (0.0%) | 848,352 |
27 Aug 2004 | CNY | 0.9375 | 0.9396 | 0.9021 | 0.9292 | 0.9292 | -0.021 (-2.19%) | 1,670,635 |
26 Aug 2004 | CNY | 0.9625 | 0.9688 | 0.9396 | 0.95 | 0.95 | -0.008 (-0.87%) | 1,208,827 |
25 Aug 2004 | CNY | 0.9583 | 0.9771 | 0.9396 | 0.9583 | 0.9583 | -0.008 (-0.87%) | 1,314,720 |
24 Aug 2004 | CNY | 0.9583 | 0.975 | 0.9292 | 0.9667 | 0.9667 | +0.01 (+1.09%) | 2,000,438 |
23 Aug 2004 | CNY | 0.9479 | 0.9625 | 0.9292 | 0.9563 | 0.9563 | +0.004 (+0.44%) | 1,903,584 |
20 Aug 2004 | CNY | 0.9396 | 0.9625 | 0.8958 | 0.9521 | 0.9521 | +0.017 (+1.79%) | 2,835,792 |
19 Aug 2004 | CNY | 0.9375 | 0.9792 | 0.8813 | 0.9354 | 0.9354 | -0.01 (-1.10%) | 4,029,240 |
18 Aug 2004 | CNY | 0.9125 | 0.95 | 0.8792 | 0.9458 | 0.9458 | +0.025 (+2.72%) | 4,281,830 |
17 Aug 2004 | CNY | 0.8896 | 0.9229 | 0.8646 | 0.9208 | 0.9208 | +0.01 (+1.14%) | 2,346,076 |
16 Aug 2004 | CNY | 0.9833 | 0.9896 | 0.9083 | 0.9104 | 0.9104 | -0.079 (-8.00%) | 4,249,920 |
13 Aug 2004 | CNY | 1 | 1.0021 | 0.9813 | 0.9896 | 0.9896 | -0.002 (-0.21%) | 1,104,964 |
12 Aug 2004 | CNY | 1.0063 | 1.0104 | 0.9813 | 0.9917 | 0.9917 | -0.01 (-1.04%) | 2,063,601 |
11 Aug 2004 | CNY | 1.0083 | 1.0208 | 1 | 1.0021 | 1.0021 | -0.006 (-0.61%) | 1,067,520 |
10 Aug 2004 | CNY | 1.0042 | 1.0208 | 1 | 1.0083 | 1.0083 | +0.004 (+0.41%) | 1,407,840 |
9 Aug 2004 | CNY | 1 | 1.0208 | 0.9979 | 1.0042 | 1.0042 | -0.008 (-0.82%) | 1,354,560 |
6 Aug 2004 | CNY | 1.0333 | 1.0417 | 1.0021 | 1.0125 | 1.0125 | -0.015 (-1.42%) | 1,450,560 |
5 Aug 2004 | CNY | 1.0375 | 1.0583 | 1.0229 | 1.0271 | 1.0271 | -0.008 (-0.80%) | 2,364,811 |
4 Aug 2004 | CNY | 0.9938 | 1.0417 | 0.9896 | 1.0354 | 1.0354 | +0.04 (+3.98%) | 3,221,011 |
3 Aug 2004 | CNY | 0.9938 | 1.0146 | 0.9792 | 0.9958 | 0.9958 | -0.006 (-0.63%) | 2,255,428 |