Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2004 | CNY | 1.762 | 1.9356 | 1.762 | 1.883 | 1.883 | -0.068 (-3.51%) | 1,723,137 |
27 Oct 2004 | CNY | 1.8803 | 1.9592 | 1.8567 | 1.9514 | 1.9514 | +0.071 (+3.78%) | 1,661,589 |
26 Oct 2004 | CNY | 1.9145 | 1.9172 | 1.8172 | 1.8803 | 1.8803 | -0.066 (-3.38%) | 2,522,346 |
25 Oct 2004 | CNY | 1.9987 | 2.025 | 1.8672 | 1.9461 | 1.9461 | -0.055 (-2.76%) | 2,128,285 |
22 Oct 2004 | CNY | 1.9724 | 2.0039 | 1.8961 | 2.0013 | 2.0013 | +0.013 (+0.66%) | 2,890,295 |
21 Oct 2004 | CNY | 1.9461 | 2.0329 | 1.9461 | 1.9882 | 1.9882 | +0.045 (+2.30%) | 5,764,224 |
20 Oct 2004 | CNY | 1.9251 | 1.9461 | 1.8882 | 1.9435 | 1.9435 | -0.013 (-0.67%) | 2,991,635 |
19 Oct 2004 | CNY | 2.0276 | 2.0276 | 1.9408 | 1.9566 | 1.9566 | -0.032 (-1.59%) | 7,747,399 |
18 Oct 2004 | CNY | 1.8093 | 1.9882 | 1.7804 | 1.9882 | 1.9882 | +0.181 (+10.05%) | 6,583,907 |
14 Oct 2004 | CNY | 1.8856 | 1.9198 | 1.7673 | 1.8067 | 1.8067 | -0.084 (-4.45%) | 2,707,311 |
13 Oct 2004 | CNY | 1.9093 | 1.9408 | 1.883 | 1.8909 | 1.8909 | -0.018 (-0.96%) | 874,597 |
12 Oct 2004 | CNY | 1.8383 | 1.9198 | 1.8277 | 1.9093 | 1.9093 | +0.032 (+1.68%) | 2,113,931 |
11 Oct 2004 | CNY | 1.8488 | 1.8856 | 1.8146 | 1.8777 | 1.8777 | +0.032 (+1.71%) | 1,362,196 |
8 Oct 2004 | CNY | 1.8015 | 1.8462 | 1.7673 | 1.8462 | 1.8462 | +0.055 (+3.09%) | 610,643 |
30 Sep 2004 | CNY | 1.8409 | 1.8409 | 1.7883 | 1.7909 | 1.7909 | -0.055 (-3.00%) | 1,300,196 |
29 Sep 2004 | CNY | 1.8988 | 1.9119 | 1.8409 | 1.8462 | 1.8462 | -0.039 (-2.09%) | 2,514,768 |
28 Sep 2004 | CNY | 1.8672 | 1.8882 | 1.8383 | 1.8856 | 1.8856 | +0.032 (+1.70%) | 1,363,165 |
27 Sep 2004 | CNY | 1.9066 | 1.9198 | 1.8409 | 1.854 | 1.854 | -0.042 (-2.22%) | 1,422,671 |
24 Sep 2004 | CNY | 1.9619 | 1.9961 | 1.8961 | 1.8961 | 1.8961 | -0.053 (-2.70%) | 2,496,322 |
23 Sep 2004 | CNY | 1.8935 | 1.9514 | 1.8935 | 1.9487 | 1.9487 | +0.039 (+2.06%) | 1,274,141 |
22 Sep 2004 | CNY | 1.9198 | 1.9671 | 1.9014 | 1.9093 | 1.9093 | -0.018 (-0.95%) | 2,606,511 |
21 Sep 2004 | CNY | 1.9356 | 2.0066 | 1.8935 | 1.9277 | 1.9277 | 0.0 (0.0%) | 3,432,014 |
20 Sep 2004 | CNY | 1.8725 | 1.9408 | 1.854 | 1.9277 | 1.9277 | +0.058 (+3.10%) | 4,181,365 |
17 Sep 2004 | CNY | 1.8356 | 1.9251 | 1.8304 | 1.8698 | 1.8698 | +0.074 (+4.10%) | 3,135,115 |
16 Sep 2004 | CNY | 1.7489 | 1.8093 | 1.741 | 1.7962 | 1.7962 | +0.047 (+2.70%) | 1,184,718 |
15 Sep 2004 | CNY | 1.67 | 1.783 | 1.6594 | 1.7489 | 1.7489 | +0.092 (+5.56%) | 1,109,843 |
14 Sep 2004 | CNY | 1.599 | 1.6805 | 1.599 | 1.6568 | 1.6568 | +0.053 (+3.28%) | 727,076 |
13 Sep 2004 | CNY | 1.7357 | 1.7462 | 1.5858 | 1.6042 | 1.6042 | -0.147 (-8.41%) | 1,126,368 |
10 Sep 2004 | CNY | 1.7304 | 1.783 | 1.7304 | 1.7515 | 1.7515 | -0.011 (-0.60%) | 249,444 |
9 Sep 2004 | CNY | 1.7909 | 1.7909 | 1.7489 | 1.762 | 1.762 | -0.042 (-2.33%) | 526,224 |