Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2004 | CNY | 0.6267 | 0.6267 | 0.6112 | 0.6135 | 0.6135 | -0.017 (-2.67%) | 666,605 |
8 Sep 2004 | CNY | 0.635 | 0.6374 | 0.6243 | 0.6303 | 0.6303 | -0.005 (-0.74%) | 483,806 |
7 Sep 2004 | CNY | 0.6326 | 0.6386 | 0.6303 | 0.635 | 0.635 | 0.0 (0.0%) | 391,476 |
6 Sep 2004 | CNY | 0.6446 | 0.6446 | 0.6326 | 0.635 | 0.635 | -0.01 (-1.49%) | 809,351 |
3 Sep 2004 | CNY | 0.6314 | 0.6541 | 0.6279 | 0.6446 | 0.6446 | +0.015 (+2.46%) | 3,211,469 |
2 Sep 2004 | CNY | 0.61 | 0.6565 | 0.61 | 0.6291 | 0.6291 | +0.011 (+1.75%) | 3,649,115 |
1 Sep 2004 | CNY | 0.6267 | 0.6267 | 0.6112 | 0.6183 | 0.6183 | -0.008 (-1.34%) | 344,738 |
31 Aug 2004 | CNY | 0.6207 | 0.6374 | 0.6207 | 0.6267 | 0.6267 | +0.014 (+2.34%) | 1,036,895 |
30 Aug 2004 | CNY | 0.6088 | 0.6159 | 0.6028 | 0.6124 | 0.6124 | +0.005 (+0.79%) | 562,178 |
27 Aug 2004 | CNY | 0.6195 | 0.6195 | 0.6052 | 0.6076 | 0.6076 | -0.002 (-0.39%) | 575,122 |
26 Aug 2004 | CNY | 0.6124 | 0.6159 | 0.6088 | 0.61 | 0.61 | -0.008 (-1.34%) | 402,962 |
25 Aug 2004 | CNY | 0.6195 | 0.6195 | 0.6135 | 0.6183 | 0.6183 | -0.001 (-0.19%) | 470,150 |
24 Aug 2004 | CNY | 0.6028 | 0.6267 | 0.598 | 0.6195 | 0.6195 | +0.014 (+2.36%) | 1,120,168 |
23 Aug 2004 | CNY | 0.6028 | 0.6064 | 0.6004 | 0.6052 | 0.6052 | -0.002 (-0.39%) | 628,738 |
20 Aug 2004 | CNY | 0.6112 | 0.6207 | 0.598 | 0.6076 | 0.6076 | -0.008 (-1.35%) | 1,601,168 |
19 Aug 2004 | CNY | 0.6267 | 0.6267 | 0.5968 | 0.6159 | 0.6159 | -0.011 (-1.72%) | 1,236,533 |
18 Aug 2004 | CNY | 0.6219 | 0.6386 | 0.6207 | 0.6267 | 0.6267 | 0.0 (0.0%) | 650,939 |
17 Aug 2004 | CNY | 0.6207 | 0.6303 | 0.6207 | 0.6267 | 0.6267 | +0.004 (+0.58%) | 878,441 |
16 Aug 2004 | CNY | 0.6326 | 0.6362 | 0.6219 | 0.6231 | 0.6231 | -0.007 (-1.14%) | 781,127 |
13 Aug 2004 | CNY | 0.6267 | 0.6338 | 0.6267 | 0.6303 | 0.6303 | +0.008 (+1.35%) | 1,089,464 |
12 Aug 2004 | CNY | 0.6446 | 0.6446 | 0.6183 | 0.6219 | 0.6219 | -0.026 (-4.06%) | 1,457,074 |
11 Aug 2004 | CNY | 0.6553 | 0.6553 | 0.6422 | 0.6482 | 0.6482 | +0.002 (+0.37%) | 904,361 |
10 Aug 2004 | CNY | 0.6386 | 0.6553 | 0.6386 | 0.6458 | 0.6458 | -0.002 (-0.37%) | 568,395 |
9 Aug 2004 | CNY | 0.6517 | 0.6529 | 0.6386 | 0.6482 | 0.6482 | -0.008 (-1.26%) | 982,273 |
6 Aug 2004 | CNY | 0.6661 | 0.6661 | 0.6494 | 0.6565 | 0.6565 | -0.002 (-0.36%) | 916,090 |
5 Aug 2004 | CNY | 0.6565 | 0.6649 | 0.6553 | 0.6589 | 0.6589 | -0.005 (-0.72%) | 1,408,785 |
4 Aug 2004 | CNY | 0.6517 | 0.6708 | 0.6458 | 0.6637 | 0.6637 | +0.011 (+1.65%) | 3,626,110 |
3 Aug 2004 | CNY | 0.6446 | 0.6565 | 0.6386 | 0.6529 | 0.6529 | +0.008 (+1.29%) | 975,998 |
2 Aug 2004 | CNY | 0.6565 | 0.6589 | 0.6422 | 0.6446 | 0.6446 | -0.014 (-2.17%) | 1,054,739 |
30 Jul 2004 | CNY | 0.678 | 0.678 | 0.6541 | 0.6589 | 0.6589 | -0.013 (-1.95%) | 3,081,993 |