Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2004 | CNY | 2.8772 | 2.895 | 2.8595 | 2.8891 | 2.8891 | +0.006 (+0.20%) | 218,065 |
2 Sep 2004 | CNY | 2.8595 | 2.9009 | 2.8417 | 2.8832 | 2.8832 | +0.018 (+0.62%) | 195,904 |
1 Sep 2004 | CNY | 2.8832 | 2.8832 | 2.818 | 2.8654 | 2.8654 | -0.006 (-0.21%) | 122,174 |
31 Aug 2004 | CNY | 2.8654 | 2.9305 | 2.8417 | 2.8713 | 2.8713 | +0.041 (+1.46%) | 573,978 |
30 Aug 2004 | CNY | 2.8417 | 2.895 | 2.7825 | 2.8299 | 2.8299 | -0.03 (-1.04%) | 357,547 |
27 Aug 2004 | CNY | 2.8891 | 2.9187 | 2.8536 | 2.8595 | 2.8595 | -0.03 (-1.02%) | 115,197 |
26 Aug 2004 | CNY | 2.966 | 3.0489 | 2.8772 | 2.8891 | 2.8891 | -0.065 (-2.20%) | 231,240 |
25 Aug 2004 | CNY | 2.9364 | 2.9542 | 2.8713 | 2.9542 | 2.9542 | +0.018 (+0.61%) | 228,189 |
24 Aug 2004 | CNY | 2.8713 | 2.9956 | 2.8536 | 2.9364 | 2.9364 | +0.089 (+3.12%) | 451,483 |
23 Aug 2004 | CNY | 2.8713 | 2.9009 | 2.8417 | 2.8476 | 2.8476 | -0.071 (-2.44%) | 186,985 |
20 Aug 2004 | CNY | 2.9009 | 2.9246 | 2.8713 | 2.9187 | 2.9187 | +0.012 (+0.41%) | 385,394 |
19 Aug 2004 | CNY | 2.972 | 2.9897 | 2.9009 | 2.9068 | 2.9068 | -0.083 (-2.77%) | 616,190 |
18 Aug 2004 | CNY | 3.0252 | 3.0608 | 2.9897 | 2.9897 | 2.9897 | -0.042 (-1.37%) | 146,075 |
17 Aug 2004 | CNY | 3.0667 | 3.0667 | 2.9601 | 3.0312 | 3.0312 | -0.024 (-0.78%) | 684,093 |
13 Aug 2004 | CNY | 3.0608 | 3.0785 | 3.043 | 3.0549 | 3.0549 | -0.012 (-0.38%) | 275,157 |
12 Aug 2004 | CNY | 3.0785 | 3.0904 | 3.043 | 3.0667 | 3.0667 | -0.006 (-0.19%) | 469,406 |
11 Aug 2004 | CNY | 3.0963 | 3.0963 | 3.0489 | 3.0726 | 3.0726 | -0.035 (-1.14%) | 226,956 |
10 Aug 2004 | CNY | 3.0904 | 3.1377 | 3.0904 | 3.1081 | 3.1081 | +0.018 (+0.57%) | 275,495 |
9 Aug 2004 | CNY | 3.0785 | 3.1081 | 3.0785 | 3.0904 | 3.0904 | -0.018 (-0.57%) | 167,859 |
6 Aug 2004 | CNY | 3.1318 | 3.1377 | 3.0904 | 3.1081 | 3.1081 | +0.006 (+0.19%) | 121,148 |
5 Aug 2004 | CNY | 3.1141 | 3.1377 | 3.0904 | 3.1022 | 3.1022 | -0.053 (-1.69%) | 243,414 |
4 Aug 2004 | CNY | 3.0904 | 3.2206 | 3.0785 | 3.1555 | 3.1555 | +0.065 (+2.11%) | 743,447 |
3 Aug 2004 | CNY | 3.0963 | 3.1081 | 3.0785 | 3.0904 | 3.0904 | -0.024 (-0.76%) | 357,417 |
2 Aug 2004 | CNY | 3.1377 | 3.1377 | 3.0667 | 3.1141 | 3.1141 | +0.006 (+0.19%) | 272,911 |
30 Jul 2004 | CNY | 3.1496 | 3.1496 | 3.1081 | 3.1081 | 3.1081 | -0.047 (-1.50%) | 139,183 |
29 Jul 2004 | CNY | 3.1259 | 3.1555 | 3.0904 | 3.1555 | 3.1555 | +0.035 (+1.14%) | 292,412 |
28 Jul 2004 | CNY | 3.1022 | 3.1377 | 3.0845 | 3.12 | 3.12 | +0.018 (+0.57%) | 206,613 |
27 Jul 2004 | CNY | 3.0904 | 3.1259 | 3.0785 | 3.1022 | 3.1022 | 0.0 (0.0%) | 323,128 |
26 Jul 2004 | CNY | 3.1969 | 3.1969 | 3.0904 | 3.1022 | 3.1022 | -0.083 (-2.60%) | 305,899 |
23 Jul 2004 | CNY | 3.2206 | 3.2206 | 3.1259 | 3.1851 | 3.1851 | -0.041 (-1.28%) | 408,057 |