Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2004 | CNY | 2.8675 | 2.8718 | 2.7991 | 2.8034 | 2.8034 | -0.064 (-2.24%) | 669,474 |
25 Aug 2004 | CNY | 2.859 | 2.8718 | 2.8291 | 2.8675 | 2.8675 | +0.009 (+0.30%) | 771,610 |
24 Aug 2004 | CNY | 2.8462 | 2.8932 | 2.8248 | 2.859 | 2.859 | +0.004 (+0.15%) | 1,079,975 |
23 Aug 2004 | CNY | 2.8974 | 2.8974 | 2.8504 | 2.8547 | 2.8547 | -0.068 (-2.34%) | 1,788,532 |
20 Aug 2004 | CNY | 2.9316 | 2.9658 | 2.906 | 2.9231 | 2.9231 | -0.043 (-1.44%) | 1,579,640 |
19 Aug 2004 | CNY | 2.9487 | 2.9744 | 2.8718 | 2.9658 | 2.9658 | +0.004 (+0.15%) | 2,296,939 |
18 Aug 2004 | CNY | 2.9145 | 2.9701 | 2.8932 | 2.9615 | 2.9615 | +0.026 (+0.87%) | 3,064,992 |
17 Aug 2004 | CNY | 2.9487 | 2.9786 | 2.9103 | 2.9359 | 2.9359 | -0.017 (-0.58%) | 1,915,362 |
16 Aug 2004 | CNY | 2.8974 | 2.9615 | 2.8974 | 2.953 | 2.953 | +0.047 (+1.62%) | 5,117,977 |
13 Aug 2004 | CNY | 2.8419 | 2.9231 | 2.8291 | 2.906 | 2.906 | +0.047 (+1.64%) | 2,662,873 |
12 Aug 2004 | CNY | 2.812 | 2.8675 | 2.7564 | 2.859 | 2.859 | +0.017 (+0.60%) | 1,960,643 |
11 Aug 2004 | CNY | 2.8633 | 2.8633 | 2.8205 | 2.8419 | 2.8419 | -0.021 (-0.75%) | 1,433,781 |
10 Aug 2004 | CNY | 2.859 | 2.8974 | 2.859 | 2.8633 | 2.8633 | +0.013 (+0.45%) | 2,403,601 |
9 Aug 2004 | CNY | 2.735 | 2.8547 | 2.735 | 2.8504 | 2.8504 | +0.073 (+2.61%) | 2,370,820 |
6 Aug 2004 | CNY | 2.7436 | 2.7778 | 2.7094 | 2.7778 | 2.7778 | +0.034 (+1.25%) | 1,641,006 |
5 Aug 2004 | CNY | 2.6709 | 2.7906 | 2.6709 | 2.7436 | 2.7436 | +0.043 (+1.58%) | 3,109,441 |
4 Aug 2004 | CNY | 2.6923 | 2.7692 | 2.6539 | 2.7009 | 2.7009 | -0.026 (-0.94%) | 7,850,054 |
3 Aug 2004 | CNY | 2.812 | 2.8333 | 2.7265 | 2.7265 | 2.7265 | -0.115 (-4.06%) | 2,477,004 |
2 Aug 2004 | CNY | 2.8205 | 2.8633 | 2.8034 | 2.8419 | 2.8419 | -0.004 (-0.15%) | 1,527,210 |
30 Jul 2004 | CNY | 2.8846 | 2.906 | 2.8376 | 2.8462 | 2.8462 | -0.03 (-1.04%) | 1,456,820 |
29 Jul 2004 | CNY | 2.8077 | 2.8974 | 2.7991 | 2.8761 | 2.8761 | +0.064 (+2.28%) | 3,478,704 |
28 Jul 2004 | CNY | 2.7821 | 2.8718 | 2.7692 | 2.812 | 2.812 | -0.009 (-0.30%) | 5,036,452 |
27 Jul 2004 | CNY | 2.7991 | 2.8675 | 2.7778 | 2.8205 | 2.8205 | +0.03 (+1.07%) | 5,679,374 |
26 Jul 2004 | CNY | 2.7265 | 2.8077 | 2.6923 | 2.7906 | 2.7906 | +0.051 (+1.87%) | 3,483,071 |
23 Jul 2004 | CNY | 2.7137 | 2.7521 | 2.6966 | 2.7393 | 2.7393 | +0.026 (+0.94%) | 2,444,490 |
22 Jul 2004 | CNY | 2.7991 | 2.8291 | 2.7137 | 2.7137 | 2.7137 | -0.085 (-3.05%) | 8,772,622 |
21 Jul 2004 | CNY | 2.812 | 2.8333 | 2.7821 | 2.7991 | 2.7991 | -0.021 (-0.76%) | 2,506,582 |
20 Jul 2004 | CNY | 2.7607 | 2.8291 | 2.7308 | 2.8205 | 2.8205 | +0.06 (+2.17%) | 4,744,614 |
19 Jul 2004 | CNY | 2.7692 | 2.7821 | 2.7009 | 2.7607 | 2.7607 | +0.004 (+0.16%) | 3,338,061 |
16 Jul 2004 | CNY | 2.7009 | 2.7778 | 2.7009 | 2.7564 | 2.7564 | +0.056 (+2.05%) | 4,229,028 |