Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2004 | CNY | 3.503 | 3.5758 | 3.4909 | 3.5333 | 3.5333 | -0.049 (-1.35%) | 53,342 |
11 Aug 2004 | CNY | 3.6182 | 3.6182 | 3.5636 | 3.5818 | 3.5818 | -0.049 (-1.34%) | 54,615 |
10 Aug 2004 | CNY | 3.6424 | 3.6485 | 3.6121 | 3.6303 | 3.6303 | -0.018 (-0.50%) | 54,285 |
9 Aug 2004 | CNY | 3.6849 | 3.697 | 3.6364 | 3.6485 | 3.6485 | -0.018 (-0.50%) | 72,765 |
6 Aug 2004 | CNY | 3.6546 | 3.7273 | 3.6546 | 3.6667 | 3.6667 | -0.061 (-1.63%) | 64,160 |
5 Aug 2004 | CNY | 3.7394 | 3.7818 | 3.6849 | 3.7273 | 3.7273 | -0.042 (-1.12%) | 61,545 |
4 Aug 2004 | CNY | 3.6909 | 3.8 | 3.6546 | 3.7697 | 3.7697 | +0.151 (+4.19%) | 378,379 |
3 Aug 2004 | CNY | 3.6788 | 3.6788 | 3.5333 | 3.6182 | 3.6182 | -0.006 (-0.17%) | 48,510 |
2 Aug 2004 | CNY | 3.6606 | 3.6909 | 3.6121 | 3.6242 | 3.6242 | -0.036 (-0.99%) | 27,390 |
30 Jul 2004 | CNY | 3.6546 | 3.7576 | 3.6182 | 3.6606 | 3.6606 | -0.006 (-0.17%) | 120,943 |
29 Jul 2004 | CNY | 3.5758 | 3.6727 | 3.4849 | 3.6667 | 3.6667 | +0.012 (+0.33%) | 132,800 |
28 Jul 2004 | CNY | 3.6242 | 3.7091 | 3.5697 | 3.6546 | 3.6546 | +0.018 (+0.50%) | 78,703 |
27 Jul 2004 | CNY | 3.7091 | 3.7576 | 3.6242 | 3.6364 | 3.6364 | -0.079 (-2.12%) | 60,390 |
26 Jul 2004 | CNY | 3.6849 | 3.7273 | 3.6424 | 3.7152 | 3.7152 | -0.012 (-0.32%) | 58,740 |
23 Jul 2004 | CNY | 3.7333 | 3.7333 | 3.6424 | 3.7273 | 3.7273 | +0.006 (+0.16%) | 82,500 |
22 Jul 2004 | CNY | 3.8667 | 3.8849 | 3.7152 | 3.7212 | 3.7212 | -0.121 (-3.15%) | 94,710 |
21 Jul 2004 | CNY | 3.8121 | 3.8485 | 3.7758 | 3.8424 | 3.8424 | +0.024 (+0.63%) | 60,390 |
20 Jul 2004 | CNY | 3.7818 | 3.8364 | 3.7455 | 3.8182 | 3.8182 | +0.018 (+0.48%) | 60,225 |
19 Jul 2004 | CNY | 3.8121 | 3.8121 | 3.7697 | 3.8 | 3.8 | -0.006 (-0.16%) | 132,990 |
16 Jul 2004 | CNY | 3.697 | 3.8364 | 3.697 | 3.8061 | 3.8061 | +0.085 (+2.28%) | 238,524 |
15 Jul 2004 | CNY | 3.7333 | 3.8364 | 3.6364 | 3.7212 | 3.7212 | -0.012 (-0.32%) | 162,442 |
14 Jul 2004 | CNY | 3.903 | 3.903 | 3.7091 | 3.7333 | 3.7333 | -0.17 (-4.35%) | 252,725 |
13 Jul 2004 | CNY | 3.897 | 3.903 | 3.8606 | 3.903 | 3.903 | +0.006 (+0.15%) | 80,355 |
12 Jul 2004 | CNY | 4.0909 | 4.0909 | 3.897 | 3.897 | 3.897 | -0.206 (-5.02%) | 258,390 |
9 Jul 2004 | CNY | 4.1697 | 4.2182 | 4.0909 | 4.103 | 4.103 | -0.079 (-1.88%) | 71,940 |
8 Jul 2004 | CNY | 4.1333 | 4.2 | 4.1212 | 4.1818 | 4.1818 | 0.0 (0.0%) | 44,550 |
7 Jul 2004 | CNY | 4.1212 | 4.2061 | 4.1212 | 4.1818 | 4.1818 | 0.0 (0.0%) | 25,410 |
6 Jul 2004 | CNY | 4.1879 | 4.2303 | 4.1212 | 4.1818 | 4.1818 | 0.0 (0.0%) | 117,216 |
5 Jul 2004 | CNY | 4.1697 | 4.2121 | 4.1273 | 4.1818 | 4.1818 | -0.036 (-0.86%) | 29,205 |
2 Jul 2004 | CNY | 4.2061 | 4.2303 | 4.1273 | 4.2182 | 4.2182 | +0.012 (+0.29%) | 72,319 |