Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2004 | CNY | 0.688 | 0.6903 | 0.6824 | 0.684 | 0.684 | -0.004 (-0.58%) | 456,300 |
25 Aug 2004 | CNY | 0.6848 | 0.6903 | 0.6746 | 0.688 | 0.688 | +0.005 (+0.70%) | 407,070 |
24 Aug 2004 | CNY | 0.6706 | 0.6896 | 0.6667 | 0.6832 | 0.6832 | +0.012 (+1.76%) | 897,390 |
23 Aug 2004 | CNY | 0.6903 | 0.6903 | 0.6667 | 0.6714 | 0.6714 | -0.015 (-2.19%) | 612,202 |
20 Aug 2004 | CNY | 0.6824 | 0.6935 | 0.6746 | 0.6864 | 0.6864 | +0.005 (+0.69%) | 598,513 |
19 Aug 2004 | CNY | 0.6959 | 0.6959 | 0.6746 | 0.6817 | 0.6817 | -0.013 (-1.93%) | 1,032,378 |
18 Aug 2004 | CNY | 0.6864 | 0.7061 | 0.6864 | 0.6951 | 0.6951 | +0.008 (+1.15%) | 645,030 |
17 Aug 2004 | CNY | 0.6872 | 0.7093 | 0.6864 | 0.6872 | 0.6872 | -0.007 (-1.02%) | 655,208 |
16 Aug 2004 | CNY | 0.714 | 0.7148 | 0.6911 | 0.6943 | 0.6943 | -0.025 (-3.50%) | 598,437 |
13 Aug 2004 | CNY | 0.7227 | 0.7258 | 0.7156 | 0.7195 | 0.7195 | -0.002 (-0.33%) | 404,573 |
12 Aug 2004 | CNY | 0.7258 | 0.7258 | 0.714 | 0.7219 | 0.7219 | -0.005 (-0.76%) | 836,980 |
11 Aug 2004 | CNY | 0.74 | 0.74 | 0.7266 | 0.7274 | 0.7274 | -0.012 (-1.61%) | 472,143 |
10 Aug 2004 | CNY | 0.7337 | 0.744 | 0.7314 | 0.7393 | 0.7393 | +0.008 (+1.08%) | 214,207 |
9 Aug 2004 | CNY | 0.7266 | 0.7337 | 0.7258 | 0.7314 | 0.7314 | -0.007 (-0.96%) | 677,288 |
6 Aug 2004 | CNY | 0.7416 | 0.7416 | 0.7337 | 0.7385 | 0.7385 | +0.001 (+0.11%) | 546,292 |
5 Aug 2004 | CNY | 0.7558 | 0.7598 | 0.7377 | 0.7377 | 0.7377 | -0.015 (-1.99%) | 829,616 |
4 Aug 2004 | CNY | 0.7369 | 0.7574 | 0.7369 | 0.7527 | 0.7527 | +0.019 (+2.59%) | 1,033,760 |
3 Aug 2004 | CNY | 0.7243 | 0.7369 | 0.7243 | 0.7337 | 0.7337 | +0.008 (+1.09%) | 414,776 |
2 Aug 2004 | CNY | 0.7306 | 0.7408 | 0.7243 | 0.7258 | 0.7258 | -0.015 (-2.02%) | 746,557 |
30 Jul 2004 | CNY | 0.7574 | 0.7574 | 0.7377 | 0.7408 | 0.7408 | -0.013 (-1.78%) | 333,352 |
29 Jul 2004 | CNY | 0.7424 | 0.755 | 0.7424 | 0.7542 | 0.7542 | +0.013 (+1.81%) | 615,244 |
28 Jul 2004 | CNY | 0.7329 | 0.7456 | 0.7306 | 0.7408 | 0.7408 | +0.01 (+1.40%) | 596,105 |
27 Jul 2004 | CNY | 0.7432 | 0.744 | 0.7306 | 0.7306 | 0.7306 | -0.009 (-1.27%) | 821,593 |
26 Jul 2004 | CNY | 0.744 | 0.7487 | 0.7385 | 0.74 | 0.74 | -0.017 (-2.19%) | 688,252 |
23 Jul 2004 | CNY | 0.7495 | 0.759 | 0.7353 | 0.7566 | 0.7566 | -0.002 (-0.21%) | 593,190 |
22 Jul 2004 | CNY | 0.7811 | 0.7811 | 0.7566 | 0.7582 | 0.7582 | -0.024 (-3.12%) | 674,943 |
21 Jul 2004 | CNY | 0.7811 | 0.789 | 0.7803 | 0.7826 | 0.7826 | +0.002 (+0.19%) | 477,112 |
20 Jul 2004 | CNY | 0.7905 | 0.7905 | 0.7795 | 0.7811 | 0.7811 | -0.012 (-1.49%) | 819,476 |
19 Jul 2004 | CNY | 0.8 | 0.8 | 0.789 | 0.7929 | 0.7929 | -0.007 (-0.89%) | 1,164,325 |
16 Jul 2004 | CNY | 0.7795 | 0.8016 | 0.7732 | 0.8 | 0.8 | +0.032 (+4.21%) | 1,739,187 |