Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2004 | CNY | 1.378 | 1.3963 | 1.33 | 1.3369 | 1.3369 | -0.064 (-4.57%) | 1,174,241 |
13 Aug 2004 | CNY | 1.4146 | 1.426 | 1.3986 | 1.4009 | 1.4009 | -0.027 (-1.92%) | 964,115 |
12 Aug 2004 | CNY | 1.4397 | 1.4397 | 1.3826 | 1.4283 | 1.4283 | -0.027 (-1.88%) | 2,501,994 |
11 Aug 2004 | CNY | 1.5152 | 1.5174 | 1.4535 | 1.4557 | 1.4557 | -0.048 (-3.19%) | 5,824,211 |
10 Aug 2004 | CNY | 1.394 | 1.5037 | 1.394 | 1.5037 | 1.5037 | +0.137 (+10.03%) | 5,100,913 |
9 Aug 2004 | CNY | 1.3186 | 1.3689 | 1.3186 | 1.3666 | 1.3666 | +0.034 (+2.57%) | 799,069 |
6 Aug 2004 | CNY | 1.3163 | 1.3483 | 1.314 | 1.3323 | 1.3323 | 0.0 (0.0%) | 253,840 |
5 Aug 2004 | CNY | 1.3369 | 1.3598 | 1.33 | 1.3323 | 1.3323 | -0.018 (-1.35%) | 401,742 |
4 Aug 2004 | CNY | 1.3095 | 1.362 | 1.3095 | 1.3506 | 1.3506 | +0.041 (+3.14%) | 662,583 |
3 Aug 2004 | CNY | 1.3346 | 1.3346 | 1.3026 | 1.3095 | 1.3095 | -0.025 (-1.88%) | 381,832 |
2 Aug 2004 | CNY | 1.3598 | 1.3598 | 1.3278 | 1.3346 | 1.3346 | +0.768 (+135.55%) | 140,681 |
2 Aug 2004 |
|
|||||||
30 Jul 2004 | CNY | 1.4065 | 1.4086 | 1.3712 | 1.3774 | 1.3774 | -0.025 (-1.78%) | 431,760 |
29 Jul 2004 | CNY | 1.392 | 1.4023 | 1.3753 | 1.4023 | 1.4023 | +0.015 (+1.04%) | 691,754 |
28 Jul 2004 | CNY | 1.367 | 1.3878 | 1.367 | 1.3878 | 1.3878 | +0.029 (+2.14%) | 459,196 |
27 Jul 2004 | CNY | 1.3463 | 1.3691 | 1.3463 | 1.3587 | 1.3587 | +0.012 (+0.92%) | 438,720 |
26 Jul 2004 | CNY | 1.3546 | 1.3629 | 1.3442 | 1.3463 | 1.3463 | -0.025 (-1.82%) | 250,777 |
23 Jul 2004 | CNY | 1.3421 | 1.3712 | 1.3421 | 1.3712 | 1.3712 | +0.017 (+1.23%) | 582,385 |
22 Jul 2004 | CNY | 1.3857 | 1.3878 | 1.3504 | 1.3546 | 1.3546 | -0.035 (-2.54%) | 677,723 |
21 Jul 2004 | CNY | 1.3878 | 1.4023 | 1.3836 | 1.3899 | 1.3899 | +0.002 (+0.15%) | 331,165 |
20 Jul 2004 | CNY | 1.3816 | 1.3961 | 1.3816 | 1.3878 | 1.3878 | -0.023 (-1.62%) | 571,579 |
19 Jul 2004 | CNY | 1.4231 | 1.4314 | 1.394 | 1.4107 | 1.4107 | -0.01 (-0.72%) | 563,059 |
16 Jul 2004 | CNY | 1.3566 | 1.4231 | 1.3525 | 1.421 | 1.421 | +0.066 (+4.90%) | 1,127,437 |
15 Jul 2004 | CNY | 1.367 | 1.392 | 1.3504 | 1.3546 | 1.3546 | -0.008 (-0.61%) | 654,836 |
14 Jul 2004 | CNY | 1.4335 | 1.4356 | 1.34 | 1.3629 | 1.3629 | -0.071 (-4.93%) | 1,312,368 |
13 Jul 2004 | CNY | 1.4252 | 1.4439 | 1.4231 | 1.4335 | 1.4335 | 0.0 (0.0%) | 542,925 |
12 Jul 2004 | CNY | 1.4543 | 1.4584 | 1.4335 | 1.4335 | 1.4335 | -0.048 (-3.23%) | 513,106 |
9 Jul 2004 | CNY | 1.5083 | 1.5249 | 1.4751 | 1.4813 | 1.4813 | -0.027 (-1.79%) | 528,562 |
8 Jul 2004 | CNY | 1.5166 | 1.5291 | 1.5062 | 1.5083 | 1.5083 | -0.008 (-0.55%) | 502,035 |
7 Jul 2004 | CNY | 1.5208 | 1.5228 | 1.5125 | 1.5166 | 1.5166 | -0.019 (-1.22%) | 265,698 |
6 Jul 2004 | CNY | 1.5228 | 1.5415 | 1.5228 | 1.5353 | 1.5353 | +0.015 (+0.95%) | 367,645 |