Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2004 | CNY | 1.4303 | 1.5758 | 1.4101 | 1.5354 | 1.5354 | +0.097 (+6.74%) | 23,989,427 |
26 Oct 2004 | CNY | 1.4667 | 1.4667 | 1.3535 | 1.4384 | 1.4384 | -0.028 (-1.93%) | 12,260,031 |
25 Oct 2004 | CNY | 1.4546 | 1.5152 | 1.4465 | 1.4667 | 1.4667 | 0.0 (0.0%) | 6,719,092 |
22 Oct 2004 | CNY | 1.5434 | 1.5475 | 1.4182 | 1.4667 | 1.4667 | -0.081 (-5.22%) | 11,540,189 |
21 Oct 2004 | CNY | 1.5313 | 1.5677 | 1.5111 | 1.5475 | 1.5475 | 0.0 (0.0%) | 12,964,535 |
20 Oct 2004 | CNY | 1.6121 | 1.6283 | 1.5111 | 1.5475 | 1.5475 | -0.133 (-7.93%) | 34,421,785 |
19 Oct 2004 | CNY | 1.5596 | 1.7051 | 1.4869 | 1.6808 | 1.6808 | +0.089 (+5.58%) | 46,776,510 |
18 Oct 2004 | CNY | 1.7172 | 1.7495 | 1.5556 | 1.5919 | 1.5919 | -0.125 (-7.30%) | 6,518,766 |
15 Oct 2004 | CNY | 1.7859 | 1.8384 | 1.697 | 1.7172 | 1.7172 | -0.093 (-5.13%) | 1,414,942 |
14 Oct 2004 | CNY | 1.8263 | 1.8465 | 1.7697 | 1.8101 | 1.8101 | -0.016 (-0.89%) | 1,617,412 |
13 Oct 2004 | CNY | 1.8788 | 1.8788 | 1.8141 | 1.8263 | 1.8263 | -0.061 (-3.21%) | 1,384,940 |
12 Oct 2004 | CNY | 1.895 | 1.9152 | 1.8788 | 1.8869 | 1.8869 | +0.008 (+0.43%) | 2,146,478 |
11 Oct 2004 | CNY | 1.8424 | 1.8828 | 1.798 | 1.8788 | 1.8788 | +0.036 (+1.98%) | 3,062,206 |
8 Oct 2004 | CNY | 1.8303 | 1.8505 | 1.7818 | 1.8424 | 1.8424 | -0.024 (-1.30%) | 1,352,594 |
30 Sep 2004 | CNY | 1.9111 | 1.9192 | 1.8182 | 1.8667 | 1.8667 | -0.057 (-2.94%) | 2,306,700 |
29 Sep 2004 | CNY | 1.899 | 1.9232 | 1.8748 | 1.9232 | 1.9232 | +0.024 (+1.27%) | 4,924,519 |
28 Sep 2004 | CNY | 1.899 | 1.9111 | 1.8586 | 1.899 | 1.899 | 0.0 (0.0%) | 1,132,886 |
27 Sep 2004 | CNY | 1.9515 | 1.9758 | 1.895 | 1.899 | 1.899 | -0.057 (-2.89%) | 1,551,342 |
24 Sep 2004 | CNY | 2.0121 | 2.0364 | 1.9515 | 1.9556 | 1.9556 | -0.04 (-2.02%) | 3,429,674 |
23 Sep 2004 | CNY | 1.9717 | 2.004 | 1.9394 | 1.996 | 1.996 | +0.02 (+1.02%) | 1,774,327 |
22 Sep 2004 | CNY | 2.0202 | 2.0242 | 1.9636 | 1.9758 | 1.9758 | -0.044 (-2.20%) | 1,650,260 |
21 Sep 2004 | CNY | 2.0566 | 2.0566 | 2.0121 | 2.0202 | 2.0202 | -0.052 (-2.53%) | 3,040,681 |
20 Sep 2004 | CNY | 2.0485 | 2.0768 | 1.9879 | 2.0727 | 2.0727 | +0.065 (+3.22%) | 4,711,491 |
17 Sep 2004 | CNY | 1.9354 | 2.0202 | 1.9273 | 2.0081 | 2.0081 | +0.073 (+3.76%) | 4,114,999 |
16 Sep 2004 | CNY | 1.9596 | 1.9596 | 1.9192 | 1.9354 | 1.9354 | -0.024 (-1.23%) | 1,579,802 |
15 Sep 2004 | CNY | 1.8707 | 1.9838 | 1.8707 | 1.9596 | 1.9596 | +0.077 (+4.08%) | 2,729,031 |
14 Sep 2004 | CNY | 1.8707 | 1.899 | 1.8586 | 1.8828 | 1.8828 | +0.012 (+0.65%) | 684,127 |
13 Sep 2004 | CNY | 1.8788 | 1.8828 | 1.8263 | 1.8707 | 1.8707 | -0.012 (-0.64%) | 641,767 |
10 Sep 2004 | CNY | 1.8788 | 1.8869 | 1.8384 | 1.8828 | 1.8828 | 0.0 (0.0%) | 550,836 |
9 Sep 2004 | CNY | 1.8788 | 1.895 | 1.8626 | 1.8828 | 1.8828 | -0.012 (-0.64%) | 573,952 |