Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2004 | CNY | 0.75 | 0.7525 | 0.74 | 0.7475 | 0.7475 | -0.007 (-0.99%) | 24,727,180 |
9 Sep 2004 | CNY | 0.765 | 0.77 | 0.7525 | 0.755 | 0.755 | -0.015 (-1.95%) | 23,308,284 |
8 Sep 2004 | CNY | 0.7675 | 0.775 | 0.7625 | 0.77 | 0.77 | +0.003 (+0.33%) | 30,630,344 |
7 Sep 2004 | CNY | 0.7525 | 0.7675 | 0.7475 | 0.7675 | 0.7675 | +0.007 (+0.99%) | 35,706,716 |
6 Sep 2004 | CNY | 0.77 | 0.775 | 0.7525 | 0.76 | 0.76 | -0.013 (-1.62%) | 51,188,360 |
3 Sep 2004 | CNY | 0.7825 | 0.7875 | 0.7675 | 0.7725 | 0.7725 | -0.01 (-1.28%) | 85,182,860 |
2 Sep 2004 | CNY | 0.765 | 0.7875 | 0.7625 | 0.7825 | 0.7825 | +0.025 (+3.30%) | 103,080,600 |
1 Sep 2004 | CNY | 0.78 | 0.7875 | 0.755 | 0.7575 | 0.7575 | +0.007 (+1%) | 108,377,520 |
30 Aug 2004 | CNY | 0.73 | 0.755 | 0.73 | 0.75 | 0.75 | +0.025 (+3.45%) | 45,742,464 |
27 Aug 2004 | CNY | 0.72 | 0.73 | 0.7175 | 0.725 | 0.725 | +0.005 (+0.69%) | 9,049,660 |
26 Aug 2004 | CNY | 0.735 | 0.735 | 0.715 | 0.72 | 0.72 | -0.015 (-2.04%) | 12,316,908 |
25 Aug 2004 | CNY | 0.75 | 0.7525 | 0.7325 | 0.735 | 0.735 | -0.015 (-2%) | 17,987,536 |
24 Aug 2004 | CNY | 0.7375 | 0.76 | 0.725 | 0.75 | 0.75 | +0.013 (+1.69%) | 39,176,384 |
23 Aug 2004 | CNY | 0.7225 | 0.7425 | 0.715 | 0.7375 | 0.7375 | +0.01 (+1.37%) | 21,700,788 |
20 Aug 2004 | CNY | 0.6975 | 0.735 | 0.6925 | 0.7275 | 0.7275 | +0.03 (+4.30%) | 31,688,596 |
19 Aug 2004 | CNY | 0.725 | 0.725 | 0.695 | 0.6975 | 0.6975 | -0.03 (-4.12%) | 21,793,952 |
18 Aug 2004 | CNY | 0.735 | 0.735 | 0.7225 | 0.7275 | 0.7275 | -0.005 (-0.68%) | 15,661,768 |
17 Aug 2004 | CNY | 0.7375 | 0.745 | 0.7225 | 0.7325 | 0.7325 | -0.01 (-1.35%) | 15,804,480 |
16 Aug 2004 | CNY | 0.755 | 0.765 | 0.735 | 0.7425 | 0.7425 | -0.018 (-2.30%) | 18,602,608 |
13 Aug 2004 | CNY | 0.76 | 0.775 | 0.7525 | 0.76 | 0.76 | 0.0 (0.0%) | 17,890,456 |
12 Aug 2004 | CNY | 0.7925 | 0.7925 | 0.75 | 0.76 | 0.76 | -0.035 (-4.40%) | 43,880,984 |
11 Aug 2004 | CNY | 0.81 | 0.8125 | 0.7925 | 0.795 | 0.795 | -0.015 (-1.85%) | 16,535,912 |
10 Aug 2004 | CNY | 0.8125 | 0.825 | 0.8075 | 0.81 | 0.81 | -0.003 (-0.31%) | 15,970,680 |
9 Aug 2004 | CNY | 0.82 | 0.8425 | 0.81 | 0.8125 | 0.8125 | -0.007 (-0.91%) | 37,017,188 |
6 Aug 2004 | CNY | 0.815 | 0.8225 | 0.8075 | 0.82 | 0.82 | +0.005 (+0.61%) | 15,115,856 |
5 Aug 2004 | CNY | 0.8375 | 0.8375 | 0.8125 | 0.815 | 0.815 | -0.03 (-3.55%) | 42,604,776 |
4 Aug 2004 | CNY | 0.815 | 0.8475 | 0.8125 | 0.845 | 0.845 | +0.033 (+4%) | 85,971,064 |
3 Aug 2004 | CNY | 0.815 | 0.83 | 0.8075 | 0.8125 | 0.8125 | -0.003 (-0.31%) | 17,253,080 |
2 Aug 2004 | CNY | 0.835 | 0.845 | 0.8025 | 0.815 | 0.815 | -0.025 (-2.98%) | 20,139,340 |
30 Jul 2004 | CNY | 0.8925 | 0.8925 | 0.8375 | 0.84 | 0.84 | -0.05 (-5.62%) | 33,167,744 |