Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2004 | CNY | 1.3378 | 1.3736 | 1.3219 | 1.3259 | 1.3259 | -0.012 (-0.89%) | 4,206,842 |
10 Nov 2004 | CNY | 1.302 | 1.3418 | 1.2781 | 1.3378 | 1.3378 | +0.048 (+3.71%) | 3,185,178 |
9 Nov 2004 | CNY | 1.2781 | 1.298 | 1.2701 | 1.29 | 1.29 | 0.0 (0.0%) | 1,079,360 |
8 Nov 2004 | CNY | 1.2701 | 1.29 | 1.2661 | 1.29 | 1.29 | +0.016 (+1.25%) | 762,358 |
5 Nov 2004 | CNY | 1.294 | 1.298 | 1.2621 | 1.2741 | 1.2741 | +0.016 (+1.26%) | 792,254 |
4 Nov 2004 | CNY | 1.3338 | 1.3338 | 1.2542 | 1.2582 | 1.2582 | -0.06 (-4.53%) | 1,822,919 |
3 Nov 2004 | CNY | 1.286 | 1.3259 | 1.2661 | 1.3179 | 1.3179 | +0.044 (+3.44%) | 1,969,194 |
2 Nov 2004 | CNY | 1.2741 | 1.286 | 1.2542 | 1.2741 | 1.2741 | -0.004 (-0.31%) | 1,087,909 |
1 Nov 2004 | CNY | 1.2542 | 1.294 | 1.2542 | 1.2781 | 1.2781 | +0.012 (+0.95%) | 1,431,468 |
29 Oct 2004 | CNY | 1.29 | 1.3139 | 1.2343 | 1.2661 | 1.2661 | -0.064 (-4.79%) | 3,095,547 |
28 Oct 2004 | CNY | 1.3537 | 1.3736 | 1.3259 | 1.3298 | 1.3298 | -0.024 (-1.77%) | 3,478,679 |
27 Oct 2004 | CNY | 1.3338 | 1.3577 | 1.3099 | 1.3537 | 1.3537 | +0.064 (+4.94%) | 4,398,698 |
26 Oct 2004 | CNY | 1.2422 | 1.294 | 1.2223 | 1.29 | 1.29 | +0.048 (+3.85%) | 2,728,295 |
25 Oct 2004 | CNY | 1.2462 | 1.2741 | 1.2343 | 1.2422 | 1.2422 | -0.02 (-1.58%) | 2,601,357 |
22 Oct 2004 | CNY | 1.3418 | 1.3418 | 1.2064 | 1.2621 | 1.2621 | -0.08 (-5.94%) | 6,009,176 |
21 Oct 2004 | CNY | 1.3856 | 1.4015 | 1.3139 | 1.3418 | 1.3418 | -0.036 (-2.60%) | 2,990,185 |
20 Oct 2004 | CNY | 1.3975 | 1.4294 | 1.3657 | 1.3776 | 1.3776 | -0.032 (-2.26%) | 1,585,585 |
19 Oct 2004 | CNY | 1.4334 | 1.4652 | 1.3935 | 1.4095 | 1.4095 | -0.028 (-1.93%) | 2,384,940 |
18 Oct 2004 | CNY | 1.4254 | 1.4652 | 1.4055 | 1.4373 | 1.4373 | 0.0 (0.0%) | 1,416,416 |
15 Oct 2004 | CNY | 1.4851 | 1.501 | 1.3935 | 1.4373 | 1.4373 | -0.048 (-3.22%) | 3,352,142 |
14 Oct 2004 | CNY | 1.5847 | 1.5847 | 1.4652 | 1.4851 | 1.4851 | -0.1 (-6.29%) | 4,231,960 |
13 Oct 2004 | CNY | 1.5448 | 1.6085 | 1.5289 | 1.5847 | 1.5847 | +0.032 (+2.05%) | 4,961,776 |
12 Oct 2004 | CNY | 1.5528 | 1.5687 | 1.5289 | 1.5528 | 1.5528 | 0.0 (0.0%) | 2,684,910 |
11 Oct 2004 | CNY | 1.6125 | 1.6205 | 1.5488 | 1.5528 | 1.5528 | -0.048 (-2.99%) | 6,666,369 |
8 Oct 2004 | CNY | 1.5727 | 1.6085 | 1.5249 | 1.6006 | 1.6006 | +0.036 (+2.29%) | 2,549,439 |
30 Sep 2004 | CNY | 1.6364 | 1.6523 | 1.5608 | 1.5647 | 1.5647 | -0.092 (-5.53%) | 4,480,696 |
29 Sep 2004 | CNY | 1.6324 | 1.6922 | 1.6324 | 1.6563 | 1.6563 | +0.032 (+1.96%) | 8,350,728 |
28 Sep 2004 | CNY | 1.6284 | 1.6922 | 1.6165 | 1.6245 | 1.6245 | +0.044 (+2.77%) | 10,597,613 |
27 Sep 2004 | CNY | 1.5926 | 1.6404 | 1.5727 | 1.5807 | 1.5807 | +0.004 (+0.25%) | 4,191,343 |
24 Sep 2004 | CNY | 1.6643 | 1.6683 | 1.5727 | 1.5767 | 1.5767 | -0.103 (-6.16%) | 9,275,665 |