Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2004 | CNY | 6.63 | 6.86 | 6.63 | 6.85 | 6.85 | +0.14 (+2.09%) | 165,700 |
1 Sep 2004 | CNY | 6.91 | 6.91 | 6.68 | 6.71 | 6.71 | -0.21 (-3.03%) | 151,600 |
31 Aug 2004 | CNY | 6.98 | 7.05 | 6.81 | 6.92 | 6.92 | +0.17 (+2.52%) | 587,400 |
30 Aug 2004 | CNY | 6.55 | 6.95 | 6.55 | 6.75 | 6.75 | +0.29 (+4.49%) | 513,300 |
27 Aug 2004 | CNY | 6.61 | 6.61 | 6.45 | 6.46 | 6.46 | -0.15 (-2.27%) | 141,200 |
26 Aug 2004 | CNY | 6.7 | 6.94 | 6.6 | 6.61 | 6.61 | -0.09 (-1.34%) | 130,400 |
25 Aug 2004 | CNY | 6.61 | 6.78 | 6.6 | 6.7 | 6.7 | +0.09 (+1.36%) | 262,000 |
24 Aug 2004 | CNY | 6.35 | 6.7 | 6.34 | 6.61 | 6.61 | +0.16 (+2.48%) | 177,400 |
23 Aug 2004 | CNY | 6.34 | 6.46 | 6.29 | 6.45 | 6.45 | -0.11 (-1.68%) | 121,800 |
20 Aug 2004 | CNY | 6.63 | 6.65 | 6.22 | 6.56 | 6.56 | -0.1 (-1.50%) | 353,300 |
19 Aug 2004 | CNY | 7.2 | 7.2 | 6.56 | 6.66 | 6.66 | -0.48 (-6.72%) | 492,700 |
18 Aug 2004 | CNY | 7.26 | 7.35 | 7.14 | 7.14 | 7.14 | -0.15 (-2.06%) | 165,300 |
17 Aug 2004 | CNY | 7.16 | 7.33 | 7.15 | 7.29 | 7.29 | +0.03 (+0.41%) | 117,800 |
16 Aug 2004 | CNY | 7.63 | 7.65 | 7.25 | 7.26 | 7.26 | -0.37 (-4.85%) | 349,100 |
13 Aug 2004 | CNY | 7.57 | 7.7 | 7.57 | 7.63 | 7.63 | +0.07 (+0.93%) | 119,400 |
12 Aug 2004 | CNY | 7.78 | 7.78 | 7.55 | 7.56 | 7.56 | -0.26 (-3.32%) | 289,500 |
11 Aug 2004 | CNY | 8 | 8.02 | 7.75 | 7.82 | 7.82 | -0.12 (-1.51%) | 207,800 |
10 Aug 2004 | CNY | 7.91 | 7.98 | 7.83 | 7.94 | 7.94 | +0.03 (+0.38%) | 161,300 |
9 Aug 2004 | CNY | 7.8 | 7.92 | 7.8 | 7.91 | 7.91 | 0.0 (0.0%) | 128,700 |
6 Aug 2004 | CNY | 8 | 8.08 | 7.86 | 7.91 | 7.91 | -0.09 (-1.13%) | 186,300 |
5 Aug 2004 | CNY | 8 | 8.15 | 7.85 | 8 | 8 | 0.0 (0.0%) | 552,900 |
4 Aug 2004 | CNY | 7.51 | 8.18 | 7.51 | 8 | 8 | +0.43 (+5.68%) | 877,800 |
3 Aug 2004 | CNY | 7.61 | 7.69 | 7.55 | 7.57 | 7.57 | -0.04 (-0.53%) | 136,700 |
2 Aug 2004 | CNY | 7.84 | 7.84 | 7.58 | 7.61 | 7.61 | -0.16 (-2.06%) | 109,400 |
30 Jul 2004 | CNY | 7.83 | 7.83 | 7.62 | 7.77 | 7.77 | -0.05 (-0.64%) | 173,900 |
29 Jul 2004 | CNY | 7.8 | 7.82 | 7.65 | 7.82 | 7.82 | +0.1 (+1.30%) | 164,000 |
28 Jul 2004 | CNY | 7.6 | 7.79 | 7.5 | 7.72 | 7.72 | +0.21 (+2.80%) | 154,400 |
27 Jul 2004 | CNY | 7.74 | 7.91 | 7.5 | 7.51 | 7.51 | -0.19 (-2.47%) | 196,000 |
26 Jul 2004 | CNY | 7.88 | 7.88 | 7.65 | 7.7 | 7.7 | -0.15 (-1.91%) | 114,300 |
23 Jul 2004 | CNY | 7.75 | 7.87 | 7.68 | 7.85 | 7.85 | +0.06 (+0.77%) | 104,500 |