Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2004 | CNY | 1.6447 | 1.6494 | 1.625 | 1.6424 | 1.6424 | +0.016 (+1.00%) | 4,958,435 |
13 Sep 2004 | CNY | 1.6157 | 1.6401 | 1.6157 | 1.6262 | 1.6262 | -0.008 (-0.50%) | 1,350,583 |
10 Sep 2004 | CNY | 1.625 | 1.6424 | 1.625 | 1.6343 | 1.6343 | +0.007 (+0.43%) | 562,757 |
9 Sep 2004 | CNY | 1.6308 | 1.6343 | 1.625 | 1.6273 | 1.6273 | -0.026 (-1.55%) | 777,892 |
8 Sep 2004 | CNY | 1.6436 | 1.6575 | 1.625 | 1.6529 | 1.6529 | -0.003 (-0.21%) | 5,386,345 |
7 Sep 2004 | CNY | 1.654 | 1.6598 | 1.6366 | 1.6563 | 1.6563 | 0.0 (0.0%) | 2,474,686 |
6 Sep 2004 | CNY | 1.6598 | 1.6598 | 1.6308 | 1.6563 | 1.6563 | -0.004 (-0.21%) | 2,709,541 |
3 Sep 2004 | CNY | 1.6273 | 1.6679 | 1.6273 | 1.6598 | 1.6598 | -0.008 (-0.49%) | 1,248,112 |
2 Sep 2004 | CNY | 1.6563 | 1.6679 | 1.6192 | 1.6679 | 1.6679 | +0.005 (+0.28%) | 2,041,736 |
1 Sep 2004 | CNY | 1.683 | 1.7028 | 1.6621 | 1.6633 | 1.6633 | -0.019 (-1.11%) | 839,665 |
31 Aug 2004 | CNY | 1.6842 | 1.7063 | 1.6807 | 1.6819 | 1.6819 | -0.001 (-0.07%) | 2,356,155 |
30 Aug 2004 | CNY | 1.683 | 1.6842 | 1.6621 | 1.683 | 1.683 | 0.0 (0.0%) | 1,312,124 |
27 Aug 2004 | CNY | 1.7028 | 1.7121 | 1.6714 | 1.683 | 1.683 | -0.021 (-1.23%) | 3,399,255 |
26 Aug 2004 | CNY | 1.7063 | 1.7144 | 1.6888 | 1.7039 | 1.7039 | -0.004 (-0.20%) | 2,095,582 |
25 Aug 2004 | CNY | 1.7341 | 1.7341 | 1.697 | 1.7074 | 1.7074 | -0.009 (-0.54%) | 655,252 |
24 Aug 2004 | CNY | 1.7051 | 1.7167 | 1.6912 | 1.7167 | 1.7167 | +0.01 (+0.61%) | 1,426,192 |
23 Aug 2004 | CNY | 1.7063 | 1.7155 | 1.683 | 1.7063 | 1.7063 | -0.01 (-0.61%) | 1,583,501 |
20 Aug 2004 | CNY | 1.7132 | 1.7237 | 1.6888 | 1.7167 | 1.7167 | +0.001 (+0.07%) | 2,170,424 |
19 Aug 2004 | CNY | 1.6958 | 1.7225 | 1.6946 | 1.7155 | 1.7155 | -0.002 (-0.14%) | 2,477,977 |
18 Aug 2004 | CNY | 1.7271 | 1.7271 | 1.7063 | 1.7179 | 1.7179 | -0.001 (-0.06%) | 1,700,954 |
17 Aug 2004 | CNY | 1.683 | 1.7225 | 1.6656 | 1.719 | 1.719 | -0.001 (-0.07%) | 3,005,842 |
16 Aug 2004 | CNY | 1.7202 | 1.7202 | 1.7202 | 1.7202 | 1.7202 | 0.0 (0.0%) | 0 |
13 Aug 2004 | CNY | 1.7202 | 1.7202 | 1.7202 | 1.7202 | 1.7202 | 0.0 (0.0%) | 0 |
12 Aug 2004 | CNY | 1.7399 | 1.7399 | 1.683 | 1.7202 | 1.7202 | -0.022 (-1.26%) | 2,835,697 |
11 Aug 2004 | CNY | 1.7411 | 1.7492 | 1.7411 | 1.7422 | 1.7422 | -0.001 (-0.07%) | 1,470,570 |
10 Aug 2004 | CNY | 1.7213 | 1.7434 | 1.7213 | 1.7434 | 1.7434 | -0.002 (-0.13%) | 800,284 |
9 Aug 2004 | CNY | 1.7573 | 1.7573 | 1.7248 | 1.7457 | 1.7457 | -0.012 (-0.66%) | 1,259,915 |
6 Aug 2004 | CNY | 1.755 | 1.7689 | 1.7527 | 1.7573 | 1.7573 | -0.007 (-0.40%) | 2,136,230 |
5 Aug 2004 | CNY | 1.7724 | 1.7759 | 1.7457 | 1.7643 | 1.7643 | -0.008 (-0.46%) | 1,735,140 |
4 Aug 2004 | CNY | 1.784 | 1.7875 | 1.7527 | 1.7724 | 1.7724 | -0.011 (-0.59%) | 2,672,090 |