Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2004 | CNY | 4.5714 | 4.6429 | 4.5643 | 4.6214 | 4.6214 | +0.043 (+0.93%) | 176,260 |
16 Aug 2004 | CNY | 4.6857 | 4.6857 | 4.5571 | 4.5786 | 4.5786 | -0.093 (-1.99%) | 239,810 |
13 Aug 2004 | CNY | 4.6429 | 4.6857 | 4.5786 | 4.6714 | 4.6714 | +0.036 (+0.77%) | 111,623 |
12 Aug 2004 | CNY | 4.6571 | 4.7429 | 4.6286 | 4.6357 | 4.6357 | -0.079 (-1.67%) | 311,614 |
11 Aug 2004 | CNY | 4.7643 | 4.7643 | 4.7 | 4.7143 | 4.7143 | -0.05 (-1.05%) | 218,706 |
10 Aug 2004 | CNY | 4.7 | 4.7643 | 4.6929 | 4.7643 | 4.7643 | +0.064 (+1.37%) | 205,487 |
9 Aug 2004 | CNY | 4.6786 | 4.7143 | 4.6429 | 4.7 | 4.7 | +0.021 (+0.46%) | 87,689 |
6 Aug 2004 | CNY | 4.6643 | 4.6929 | 4.6357 | 4.6786 | 4.6786 | +0.021 (+0.46%) | 120,274 |
5 Aug 2004 | CNY | 4.7571 | 4.7643 | 4.6143 | 4.6571 | 4.6571 | -0.1 (-2.10%) | 244,728 |
4 Aug 2004 | CNY | 4.6071 | 4.7643 | 4.6071 | 4.7571 | 4.7571 | +0.136 (+2.94%) | 465,257 |
3 Aug 2004 | CNY | 4.6143 | 4.6786 | 4.6071 | 4.6214 | 4.6214 | +0.007 (+0.15%) | 98,140 |
2 Aug 2004 | CNY | 4.6429 | 4.6429 | 4.5786 | 4.6143 | 4.6143 | -0.064 (-1.37%) | 139,578 |
30 Jul 2004 | CNY | 4.7786 | 4.7786 | 4.6714 | 4.6786 | 4.6786 | -0.1 (-2.09%) | 179,620 |
29 Jul 2004 | CNY | 4.6929 | 4.7857 | 4.6571 | 4.7786 | 4.7786 | +0.086 (+1.83%) | 320,320 |
28 Jul 2004 | CNY | 4.6286 | 4.7071 | 4.5929 | 4.6929 | 4.6929 | +0.071 (+1.55%) | 134,388 |
27 Jul 2004 | CNY | 4.6286 | 4.6643 | 4.55 | 4.6214 | 4.6214 | +0.05 (+1.09%) | 203,140 |
26 Jul 2004 | CNY | 4.6643 | 4.6643 | 4.5357 | 4.5714 | 4.5714 | -0.093 (-1.99%) | 202,725 |
23 Jul 2004 | CNY | 4.6071 | 4.6714 | 4.5714 | 4.6643 | 4.6643 | +0.05 (+1.08%) | 215,159 |
22 Jul 2004 | CNY | 4.7857 | 4.7929 | 4.5857 | 4.6143 | 4.6143 | -0.179 (-3.73%) | 452,508 |
21 Jul 2004 | CNY | 4.8143 | 4.8143 | 4.7571 | 4.7929 | 4.7929 | 0.0 (0.0%) | 208,980 |
20 Jul 2004 | CNY | 4.7571 | 4.8286 | 4.7071 | 4.7929 | 4.7929 | +0.029 (+0.60%) | 413,455 |
19 Jul 2004 | CNY | 4.7714 | 4.8071 | 4.7143 | 4.7643 | 4.7643 | -0.014 (-0.30%) | 259,628 |
16 Jul 2004 | CNY | 4.6929 | 4.7857 | 4.65 | 4.7786 | 4.7786 | +0.093 (+1.98%) | 568,943 |
15 Jul 2004 | CNY | 4.5643 | 4.7143 | 4.5643 | 4.6857 | 4.6857 | +0.1 (+2.18%) | 232,594 |
14 Jul 2004 | CNY | 4.5357 | 4.5857 | 4.4357 | 4.5857 | 4.5857 | +0.057 (+1.26%) | 225,820 |
13 Jul 2004 | CNY | 4.4714 | 4.5429 | 4.4714 | 4.5286 | 4.5286 | +0.057 (+1.28%) | 133,280 |
12 Jul 2004 | CNY | 4.5643 | 4.6643 | 4.4714 | 4.4714 | 4.4714 | -0.186 (-3.99%) | 229,880 |
9 Jul 2004 | CNY | 4.7429 | 4.7429 | 4.65 | 4.6571 | 4.6571 | -0.086 (-1.81%) | 120,400 |
8 Jul 2004 | CNY | 4.6571 | 4.7429 | 4.65 | 4.7429 | 4.7429 | +0.064 (+1.37%) | 117,399 |
7 Jul 2004 | CNY | 4.7286 | 4.7286 | 4.6643 | 4.6786 | 4.6786 | -0.05 (-1.06%) | 140,029 |