Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2004 | CNY | 0.819 | 0.8923 | 0.8021 | 0.8603 | 0.8603 | +0.041 (+5.04%) | 13,255,280 |
4 Aug 2004 | CNY | 0.789 | 0.8359 | 0.7833 | 0.819 | 0.819 | +0.03 (+3.80%) | 8,156,427 |
3 Aug 2004 | CNY | 0.7927 | 0.8077 | 0.7852 | 0.789 | 0.789 | -0.006 (-0.70%) | 2,579,709 |
2 Aug 2004 | CNY | 0.8359 | 0.8359 | 0.789 | 0.7946 | 0.7946 | -0.043 (-5.16%) | 3,186,993 |
30 Jul 2004 | CNY | 0.8453 | 0.8509 | 0.8359 | 0.8378 | 0.8378 | -0.013 (-1.54%) | 1,412,399 |
29 Jul 2004 | CNY | 0.8359 | 0.8509 | 0.8265 | 0.8509 | 0.8509 | +0.015 (+1.79%) | 1,828,723 |
28 Jul 2004 | CNY | 0.8303 | 0.8397 | 0.8228 | 0.8359 | 0.8359 | +0.006 (+0.67%) | 1,227,769 |
27 Jul 2004 | CNY | 0.8416 | 0.8509 | 0.819 | 0.8303 | 0.8303 | -0.006 (-0.67%) | 1,361,788 |
26 Jul 2004 | CNY | 0.8359 | 0.8528 | 0.8303 | 0.8359 | 0.8359 | -0.013 (-1.55%) | 1,471,591 |
23 Jul 2004 | CNY | 0.8284 | 0.8509 | 0.8265 | 0.8491 | 0.8491 | +0.004 (+0.45%) | 1,491,697 |
22 Jul 2004 | CNY | 0.8716 | 0.8716 | 0.8397 | 0.8453 | 0.8453 | -0.028 (-3.23%) | 2,428,841 |
21 Jul 2004 | CNY | 0.8641 | 0.881 | 0.8641 | 0.8735 | 0.8735 | +0.013 (+1.53%) | 1,879,786 |
20 Jul 2004 | CNY | 0.8754 | 0.8923 | 0.8547 | 0.8603 | 0.8603 | -0.015 (-1.72%) | 2,096,756 |
19 Jul 2004 | CNY | 0.8885 | 0.8885 | 0.8679 | 0.8754 | 0.8754 | -0.013 (-1.47%) | 2,796,966 |
16 Jul 2004 | CNY | 0.8585 | 0.8979 | 0.8453 | 0.8885 | 0.8885 | +0.03 (+3.49%) | 4,277,363 |
15 Jul 2004 | CNY | 0.8416 | 0.8622 | 0.8209 | 0.8585 | 0.8585 | +0.015 (+1.79%) | 2,928,553 |
14 Jul 2004 | CNY | 0.8829 | 0.8829 | 0.819 | 0.8434 | 0.8434 | -0.04 (-4.47%) | 4,635,150 |
13 Jul 2004 | CNY | 0.9017 | 0.9054 | 0.8754 | 0.8829 | 0.8829 | -0.022 (-2.49%) | 3,632,330 |
12 Jul 2004 | CNY | 0.9205 | 0.9223 | 0.9017 | 0.9054 | 0.9054 | -0.015 (-1.64%) | 2,640,716 |
9 Jul 2004 | CNY | 0.9543 | 0.958 | 0.9186 | 0.9205 | 0.9205 | -0.034 (-3.54%) | 3,663,632 |
8 Jul 2004 | CNY | 0.9543 | 0.9618 | 0.9411 | 0.9543 | 0.9543 | 0.0 (0.0%) | 2,058,645 |
7 Jul 2004 | CNY | 0.9674 | 0.9674 | 0.9505 | 0.9543 | 0.9543 | -0.017 (-1.74%) | 1,386,936 |
6 Jul 2004 | CNY | 0.9618 | 0.9749 | 0.9505 | 0.9712 | 0.9712 | +0.009 (+0.98%) | 2,791,206 |
5 Jul 2004 | CNY | 0.9524 | 0.9655 | 0.9486 | 0.9618 | 0.9618 | -0.004 (-0.38%) | 2,176,433 |
2 Jul 2004 | CNY | 0.9824 | 0.9824 | 0.958 | 0.9655 | 0.9655 | -0.017 (-1.72%) | 1,822,590 |
1 Jul 2004 | CNY | 0.9449 | 0.9824 | 0.943 | 0.9824 | 0.9824 | +0.034 (+3.56%) | 3,209,192 |
30 Jun 2004 | CNY | 0.9693 | 0.9768 | 0.9467 | 0.9486 | 0.9486 | -0.024 (-2.51%) | 2,200,383 |
29 Jun 2004 | CNY | 0.958 | 0.9749 | 0.943 | 0.973 | 0.973 | +0.011 (+1.16%) | 2,460,282 |
28 Jun 2004 | CNY | 1.0238 | 1.0238 | 0.9543 | 0.9618 | 0.9618 | -0.071 (-6.91%) | 4,276,697 |
25 Jun 2004 | CNY | 1.0557 | 1.0613 | 1.0332 | 1.0332 | 1.0332 | -0.019 (-1.78%) | 4,175,684 |