Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2004 | CNY | 1.7546 | 1.7802 | 1.7399 | 1.7766 | 1.7766 | +0.026 (+1.47%) | 584,899 |
2 Nov 2004 | CNY | 1.7582 | 1.7582 | 1.7216 | 1.7509 | 1.7509 | -0.018 (-1.03%) | 709,928 |
1 Nov 2004 | CNY | 1.7949 | 1.7985 | 1.7582 | 1.7692 | 1.7692 | -0.044 (-2.43%) | 604,146 |
29 Oct 2004 | CNY | 1.8095 | 1.8132 | 1.6996 | 1.8132 | 1.8132 | -0.018 (-1.00%) | 1,325,243 |
28 Oct 2004 | CNY | 1.8535 | 1.8608 | 1.8059 | 1.8315 | 1.8315 | -0.022 (-1.19%) | 1,630,762 |
27 Oct 2004 | CNY | 1.8132 | 1.8681 | 1.8059 | 1.8535 | 1.8535 | +0.07 (+3.90%) | 3,269,688 |
26 Oct 2004 | CNY | 1.7509 | 1.7912 | 1.7289 | 1.7839 | 1.7839 | +0.033 (+1.88%) | 1,058,227 |
25 Oct 2004 | CNY | 1.8132 | 1.8132 | 1.7363 | 1.7509 | 1.7509 | -0.037 (-2.05%) | 908,817 |
22 Oct 2004 | CNY | 1.7582 | 1.7912 | 1.6923 | 1.7875 | 1.7875 | +0.062 (+3.61%) | 1,718,985 |
21 Oct 2004 | CNY | 1.7692 | 1.7729 | 1.6923 | 1.7253 | 1.7253 | -0.037 (-2.08%) | 1,195,925 |
20 Oct 2004 | CNY | 1.7692 | 1.7692 | 1.7216 | 1.7619 | 1.7619 | -0.011 (-0.62%) | 706,321 |
19 Oct 2004 | CNY | 1.7619 | 1.8059 | 1.7619 | 1.7729 | 1.7729 | +0.015 (+0.84%) | 1,315,204 |
18 Oct 2004 | CNY | 1.7766 | 1.7875 | 1.7399 | 1.7582 | 1.7582 | -0.004 (-0.21%) | 912,188 |
15 Oct 2004 | CNY | 1.7106 | 1.7912 | 1.6886 | 1.7619 | 1.7619 | +0.037 (+2.12%) | 1,368,660 |
14 Oct 2004 | CNY | 1.8535 | 1.8535 | 1.7216 | 1.7253 | 1.7253 | -0.124 (-6.73%) | 1,278,699 |
13 Oct 2004 | CNY | 1.8974 | 1.9194 | 1.8242 | 1.8498 | 1.8498 | -0.051 (-2.70%) | 1,854,153 |
12 Oct 2004 | CNY | 1.9341 | 1.9341 | 1.8718 | 1.9011 | 1.9011 | -0.033 (-1.71%) | 1,501,770 |
11 Oct 2004 | CNY | 1.9597 | 1.978 | 1.9267 | 1.9341 | 1.9341 | -0.029 (-1.49%) | 1,534,893 |
8 Oct 2004 | CNY | 1.9231 | 1.9634 | 1.8828 | 1.9634 | 1.9634 | +0.051 (+2.68%) | 707,195 |
30 Sep 2004 | CNY | 1.9377 | 2.0037 | 1.9084 | 1.9121 | 1.9121 | -0.033 (-1.70%) | 1,210,482 |
29 Sep 2004 | CNY | 1.9524 | 1.956 | 1.9084 | 1.9451 | 1.9451 | -0.004 (-0.18%) | 942,895 |
28 Sep 2004 | CNY | 1.9414 | 1.9597 | 1.9231 | 1.9487 | 1.9487 | +0.026 (+1.33%) | 628,162 |
27 Sep 2004 | CNY | 2 | 2.0073 | 1.9084 | 1.9231 | 1.9231 | -0.048 (-2.42%) | 1,438,950 |
24 Sep 2004 | CNY | 2.0513 | 2.0623 | 1.967 | 1.9707 | 1.9707 | -0.059 (-2.89%) | 3,183,575 |
23 Sep 2004 | CNY | 1.9597 | 2.033 | 1.9524 | 2.0293 | 2.0293 | +0.062 (+3.17%) | 2,046,211 |
22 Sep 2004 | CNY | 2.0147 | 2.0403 | 1.9634 | 1.967 | 1.967 | -0.059 (-2.89%) | 2,758,119 |
21 Sep 2004 | CNY | 2.0879 | 2.0879 | 2.0073 | 2.0256 | 2.0256 | -0.059 (-2.82%) | 4,389,648 |
20 Sep 2004 | CNY | 2.033 | 2.1062 | 2.0037 | 2.0843 | 2.0843 | +0.062 (+3.08%) | 5,552,355 |
17 Sep 2004 | CNY | 1.978 | 2.033 | 1.9377 | 2.022 | 2.022 | +0.055 (+2.80%) | 3,959,794 |
16 Sep 2004 | CNY | 1.9854 | 1.9854 | 1.9267 | 1.967 | 1.967 | -0.018 (-0.93%) | 4,229,373 |