Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2004 | CNY | 1.3344 | 1.3344 | 1.28 | 1.2963 | 1.2963 | -0.019 (-1.45%) | 587,967 |
4 Nov 2004 | CNY | 1.3099 | 1.3753 | 1.3072 | 1.3154 | 1.3154 | -0.011 (-0.82%) | 3,627,480 |
3 Nov 2004 | CNY | 1.28 | 1.3344 | 1.28 | 1.3263 | 1.3263 | +0.025 (+1.89%) | 1,437,955 |
2 Nov 2004 | CNY | 1.3045 | 1.3399 | 1.2745 | 1.3017 | 1.3017 | -0.008 (-0.63%) | 2,640,928 |
1 Nov 2004 | CNY | 1.28 | 1.3399 | 1.25 | 1.3099 | 1.3099 | +0.046 (+3.66%) | 5,162,890 |
29 Oct 2004 | CNY | 1.2473 | 1.3208 | 1.2146 | 1.2636 | 1.2636 | +0.025 (+1.98%) | 4,043,852 |
28 Oct 2004 | CNY | 1.2146 | 1.2636 | 1.2146 | 1.2391 | 1.2391 | +0.025 (+2.02%) | 1,682,532 |
27 Oct 2004 | CNY | 1.1846 | 1.2228 | 1.1629 | 1.2146 | 1.2146 | +0.027 (+2.29%) | 877,251 |
26 Oct 2004 | CNY | 1.1819 | 1.1874 | 1.1411 | 1.1874 | 1.1874 | +0.005 (+0.47%) | 1,198,548 |
25 Oct 2004 | CNY | 1.2418 | 1.2418 | 1.1765 | 1.1819 | 1.1819 | -0.057 (-4.62%) | 654,717 |
22 Oct 2004 | CNY | 1.171 | 1.2636 | 1.1329 | 1.2391 | 1.2391 | +0.068 (+5.82%) | 2,403,999 |
21 Oct 2004 | CNY | 1.2527 | 1.2609 | 1.171 | 1.171 | 1.171 | -0.085 (-6.73%) | 1,519,840 |
20 Oct 2004 | CNY | 1.3235 | 1.3235 | 1.2309 | 1.2555 | 1.2555 | -0.068 (-5.14%) | 983,589 |
19 Oct 2004 | CNY | 1.3344 | 1.3508 | 1.3208 | 1.3235 | 1.3235 | -0.005 (-0.41%) | 556,858 |
18 Oct 2004 | CNY | 1.3017 | 1.348 | 1.3017 | 1.329 | 1.329 | +0.014 (+1.03%) | 543,052 |
15 Oct 2004 | CNY | 1.3562 | 1.3617 | 1.2963 | 1.3154 | 1.3154 | -0.041 (-3.01%) | 1,131,567 |
14 Oct 2004 | CNY | 1.4461 | 1.4461 | 1.3562 | 1.3562 | 1.3562 | -0.09 (-6.22%) | 1,131,343 |
13 Oct 2004 | CNY | 1.4434 | 1.506 | 1.4325 | 1.4461 | 1.4461 | -0.003 (-0.19%) | 893,584 |
12 Oct 2004 | CNY | 1.4706 | 1.4978 | 1.4434 | 1.4488 | 1.4488 | -0.027 (-1.84%) | 937,057 |
11 Oct 2004 | CNY | 1.5033 | 1.5142 | 1.4733 | 1.476 | 1.476 | -0.027 (-1.82%) | 1,052,722 |
8 Oct 2004 | CNY | 1.4706 | 1.5114 | 1.427 | 1.5033 | 1.5033 | +0.044 (+2.99%) | 1,058,266 |
30 Sep 2004 | CNY | 1.5005 | 1.5005 | 1.4461 | 1.4597 | 1.4597 | -0.041 (-2.72%) | 697,536 |
29 Sep 2004 | CNY | 1.4924 | 1.536 | 1.4897 | 1.5005 | 1.5005 | 0.0 (0.0%) | 2,882,703 |
28 Sep 2004 | CNY | 1.4706 | 1.5251 | 1.4461 | 1.5005 | 1.5005 | +0.03 (+2.03%) | 1,521,676 |
27 Sep 2004 | CNY | 1.5114 | 1.5795 | 1.4651 | 1.4706 | 1.4706 | -0.038 (-2.53%) | 745,269 |
24 Sep 2004 | CNY | 1.5659 | 1.6068 | 1.5033 | 1.5087 | 1.5087 | -0.052 (-3.32%) | 5,326,236 |
23 Sep 2004 | CNY | 1.5251 | 1.5632 | 1.5142 | 1.5605 | 1.5605 | +0.049 (+3.25%) | 3,138,902 |
22 Sep 2004 | CNY | 1.5033 | 1.5251 | 1.476 | 1.5114 | 1.5114 | -0.008 (-0.54%) | 2,004,941 |
21 Sep 2004 | CNY | 1.555 | 1.555 | 1.5114 | 1.5196 | 1.5196 | -0.035 (-2.28%) | 2,796,268 |
20 Sep 2004 | CNY | 1.4978 | 1.5877 | 1.4597 | 1.555 | 1.555 | +0.065 (+4.38%) | 4,941,373 |