Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2004 | CNY | 0.4916 | 0.505 | 0.4849 | 0.4991 | 0.4991 | +0.008 (+1.69%) | 2,501,770 |
23 Aug 2004 | CNY | 0.4908 | 0.4933 | 0.4875 | 0.4908 | 0.4908 | 0.0 (0.0%) | 707,130 |
20 Aug 2004 | CNY | 0.495 | 0.4991 | 0.4858 | 0.4908 | 0.4908 | +0.005 (+1.03%) | 1,716,009 |
19 Aug 2004 | CNY | 0.4849 | 0.4866 | 0.4808 | 0.4858 | 0.4858 | -0.006 (-1.18%) | 801,024 |
18 Aug 2004 | CNY | 0.5008 | 0.505 | 0.4841 | 0.4916 | 0.4916 | +0.007 (+1.38%) | 1,215,715 |
17 Aug 2004 | CNY | 0.4741 | 0.4891 | 0.4716 | 0.4849 | 0.4849 | +0.01 (+2.11%) | 1,549,680 |
16 Aug 2004 | CNY | 0.4749 | 0.4774 | 0.4699 | 0.4749 | 0.4749 | +0.001 (+0.17%) | 1,395,811 |
13 Aug 2004 | CNY | 0.4841 | 0.4908 | 0.4724 | 0.4741 | 0.4741 | -0.012 (-2.41%) | 806,451 |
12 Aug 2004 | CNY | 0.4908 | 0.4908 | 0.4716 | 0.4858 | 0.4858 | -0.006 (-1.18%) | 1,216,794 |
11 Aug 2004 | CNY | 0.4966 | 0.4966 | 0.4883 | 0.4916 | 0.4916 | -0.005 (-1.01%) | 788,336 |
10 Aug 2004 | CNY | 0.4883 | 0.4975 | 0.4883 | 0.4966 | 0.4966 | +0.005 (+1.02%) | 526,771 |
9 Aug 2004 | CNY | 0.4866 | 0.4983 | 0.4841 | 0.4916 | 0.4916 | +0.003 (+0.68%) | 1,031,786 |
6 Aug 2004 | CNY | 0.4925 | 0.4933 | 0.4858 | 0.4883 | 0.4883 | -0.004 (-0.85%) | 861,707 |
5 Aug 2004 | CNY | 0.4916 | 0.5008 | 0.4858 | 0.4925 | 0.4925 | +0.001 (+0.18%) | 2,694,709 |
4 Aug 2004 | CNY | 0.4741 | 0.4975 | 0.4724 | 0.4916 | 0.4916 | +0.019 (+4.06%) | 3,489,060 |
3 Aug 2004 | CNY | 0.4774 | 0.4774 | 0.4699 | 0.4724 | 0.4724 | +0.001 (+0.17%) | 578,001 |
2 Aug 2004 | CNY | 0.4774 | 0.4833 | 0.4666 | 0.4716 | 0.4716 | -0.012 (-2.42%) | 851,834 |
30 Jul 2004 | CNY | 0.4816 | 0.4908 | 0.4816 | 0.4833 | 0.4833 | -0.005 (-1.02%) | 1,284,197 |
29 Jul 2004 | CNY | 0.4758 | 0.4891 | 0.4758 | 0.4883 | 0.4883 | +0.011 (+2.28%) | 1,572,096 |
28 Jul 2004 | CNY | 0.4808 | 0.4833 | 0.4691 | 0.4774 | 0.4774 | -0.003 (-0.71%) | 1,988,046 |
27 Jul 2004 | CNY | 0.4766 | 0.4816 | 0.4666 | 0.4808 | 0.4808 | +0.003 (+0.71%) | 3,003,658 |
26 Jul 2004 | CNY | 0.4858 | 0.4925 | 0.4774 | 0.4774 | 0.4774 | -0.02 (-4.04%) | 3,109,484 |
23 Jul 2004 | CNY | 0.4933 | 0.5008 | 0.4908 | 0.4975 | 0.4975 | +0.002 (+0.34%) | 1,914,675 |
22 Jul 2004 | CNY | 0.5142 | 0.5192 | 0.4941 | 0.4958 | 0.4958 | -0.022 (-4.19%) | 3,861,998 |
21 Jul 2004 | CNY | 0.515 | 0.5217 | 0.5133 | 0.5175 | 0.5175 | 0.0 (0.0%) | 1,529,013 |
20 Jul 2004 | CNY | 0.52 | 0.5242 | 0.5142 | 0.5175 | 0.5175 | -0.007 (-1.43%) | 2,377,541 |
19 Jul 2004 | CNY | 0.5275 | 0.5283 | 0.5175 | 0.525 | 0.525 | -0.004 (-0.79%) | 7,665,591 |
16 Jul 2004 | CNY | 0.5175 | 0.5334 | 0.5117 | 0.5292 | 0.5292 | +0.013 (+2.42%) | 15,187,916 |
15 Jul 2004 | CNY | 0.5175 | 0.52 | 0.5075 | 0.5167 | 0.5167 | +0.001 (+0.17%) | 4,538,279 |
14 Jul 2004 | CNY | 0.5075 | 0.5175 | 0.5075 | 0.5158 | 0.5158 | +0.008 (+1.64%) | 6,901,767 |