Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2004 | CNY | 1.2532 | 1.2821 | 1.2244 | 1.2789 | 1.2789 | +0.038 (+3.10%) | 2,073,458 |
9 Nov 2004 | CNY | 1.2436 | 1.2532 | 1.2244 | 1.2404 | 1.2404 | -0.006 (-0.51%) | 803,112 |
8 Nov 2004 | CNY | 1.2436 | 1.2596 | 1.2372 | 1.2468 | 1.2468 | +0.003 (+0.26%) | 857,460 |
5 Nov 2004 | CNY | 1.2564 | 1.2596 | 1.234 | 1.2436 | 1.2436 | -0.006 (-0.51%) | 1,121,000 |
4 Nov 2004 | CNY | 1.2468 | 1.2724 | 1.234 | 1.25 | 1.25 | +0.003 (+0.26%) | 2,028,770 |
3 Nov 2004 | CNY | 1.218 | 1.2564 | 1.2115 | 1.2468 | 1.2468 | +0.038 (+3.19%) | 1,578,248 |
2 Nov 2004 | CNY | 1.2212 | 1.2308 | 1.1891 | 1.2083 | 1.2083 | -0.013 (-1.06%) | 1,034,576 |
1 Nov 2004 | CNY | 1.2276 | 1.2372 | 1.2051 | 1.2212 | 1.2212 | +0.003 (+0.26%) | 790,296 |
29 Oct 2004 | CNY | 1.2115 | 1.2436 | 1.2051 | 1.218 | 1.218 | -0.019 (-1.55%) | 1,084,246 |
28 Oct 2004 | CNY | 1.2564 | 1.266 | 1.2308 | 1.2372 | 1.2372 | -0.022 (-1.78%) | 1,752,351 |
27 Oct 2004 | CNY | 1.1891 | 1.2789 | 1.1859 | 1.2596 | 1.2596 | +0.061 (+5.08%) | 2,578,832 |
26 Oct 2004 | CNY | 1.1955 | 1.218 | 1.1699 | 1.1987 | 1.1987 | -0.01 (-0.79%) | 1,173,815 |
25 Oct 2004 | CNY | 1.1859 | 1.2628 | 1.1763 | 1.2083 | 1.2083 | +0.026 (+2.16%) | 3,152,045 |
22 Oct 2004 | CNY | 1.1699 | 1.1859 | 1.1282 | 1.1827 | 1.1827 | +0.013 (+1.09%) | 1,605,711 |
21 Oct 2004 | CNY | 1.2981 | 1.2981 | 1.1571 | 1.1699 | 1.1699 | -0.115 (-8.98%) | 3,924,956 |
20 Oct 2004 | CNY | 1.3045 | 1.3045 | 1.2789 | 1.2853 | 1.2853 | -0.016 (-1.23%) | 989,698 |
19 Oct 2004 | CNY | 1.3077 | 1.3301 | 1.2949 | 1.3013 | 1.3013 | -0.003 (-0.25%) | 944,467 |
18 Oct 2004 | CNY | 1.2917 | 1.3109 | 1.2821 | 1.3045 | 1.3045 | +0.01 (+0.74%) | 556,661 |
15 Oct 2004 | CNY | 1.2981 | 1.3109 | 1.2821 | 1.2949 | 1.2949 | -0.016 (-1.22%) | 1,510,934 |
14 Oct 2004 | CNY | 1.3782 | 1.3782 | 1.3045 | 1.3109 | 1.3109 | -0.067 (-4.88%) | 1,641,744 |
13 Oct 2004 | CNY | 1.3782 | 1.3782 | 1.3526 | 1.3782 | 1.3782 | +0.006 (+0.47%) | 960,960 |
12 Oct 2004 | CNY | 1.3782 | 1.3846 | 1.3558 | 1.3718 | 1.3718 | -0.026 (-1.83%) | 1,235,457 |
11 Oct 2004 | CNY | 1.3942 | 1.4231 | 1.3846 | 1.3974 | 1.3974 | +0.01 (+0.69%) | 1,120,201 |
8 Oct 2004 | CNY | 1.3718 | 1.3942 | 1.3526 | 1.3878 | 1.3878 | +0.019 (+1.40%) | 739,486 |
30 Sep 2004 | CNY | 1.4006 | 1.4103 | 1.3654 | 1.3686 | 1.3686 | -0.038 (-2.74%) | 1,553,136 |
29 Sep 2004 | CNY | 1.4103 | 1.4263 | 1.3974 | 1.4071 | 1.4071 | 0.0 (0.0%) | 1,055,901 |
28 Sep 2004 | CNY | 1.4327 | 1.4327 | 1.3942 | 1.4071 | 1.4071 | +0.003 (+0.23%) | 1,027,369 |
27 Sep 2004 | CNY | 1.4423 | 1.4744 | 1.3942 | 1.4039 | 1.4039 | -0.038 (-2.66%) | 1,678,872 |
24 Sep 2004 | CNY | 1.4872 | 1.5064 | 1.4423 | 1.4423 | 1.4423 | -0.032 (-2.18%) | 5,055,616 |
23 Sep 2004 | CNY | 1.4359 | 1.4904 | 1.4231 | 1.4744 | 1.4744 | +0.042 (+2.91%) | 2,050,451 |