Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2004 | CNY | 1.0519 | 1.082 | 1.0519 | 1.0519 | 1.0519 | -0.019 (-1.76%) | 3,025,840 |
23 Jun 2004 | CNY | 1.0895 | 1.0895 | 1.0519 | 1.0707 | 1.0707 | -0.017 (-1.55%) | 2,073,508 |
22 Jun 2004 | CNY | 1.0726 | 1.1064 | 1.0726 | 1.0876 | 1.0876 | +0.009 (+0.87%) | 4,878,604 |
21 Jun 2004 | CNY | 1.0482 | 1.0801 | 1.0426 | 1.0782 | 1.0782 | +0.026 (+2.50%) | 1,893,568 |
18 Jun 2004 | CNY | 1.0576 | 1.0651 | 1.0332 | 1.0519 | 1.0519 | -0.017 (-1.59%) | 3,290,508 |
17 Jun 2004 | CNY | 1.0895 | 1.1064 | 1.0632 | 1.0689 | 1.0689 | -0.021 (-1.89%) | 2,711,695 |
16 Jun 2004 | CNY | 1.0858 | 1.1083 | 1.0689 | 1.0895 | 1.0895 | +0.004 (+0.34%) | 3,636,195 |
15 Jun 2004 | CNY | 1.0463 | 1.0989 | 1.0426 | 1.0858 | 1.0858 | +0.04 (+3.78%) | 2,839,171 |
14 Jun 2004 | CNY | 1.0876 | 1.0989 | 1.0332 | 1.0463 | 1.0463 | -0.032 (-2.96%) | 6,289,827 |
11 Jun 2004 | CNY | 1.0426 | 1.1121 | 1.0426 | 1.0782 | 1.0782 | +0.026 (+2.50%) | 6,073,000 |
10 Jun 2004 | CNY | 1.0426 | 1.0707 | 1.0332 | 1.0519 | 1.0519 | +0.004 (+0.35%) | 4,014,914 |
9 Jun 2004 | CNY | 1.1271 | 1.1327 | 1.0463 | 1.0482 | 1.0482 | -0.075 (-6.69%) | 7,473,427 |
8 Jun 2004 | CNY | 1.1365 | 1.1496 | 1.1177 | 1.1233 | 1.1233 | -0.015 (-1.33%) | 5,696,895 |
7 Jun 2004 | CNY | 1.159 | 1.1665 | 1.1346 | 1.1384 | 1.1384 | -0.021 (-1.78%) | 5,940,621 |
4 Jun 2004 | CNY | 1.1402 | 1.1797 | 1.1402 | 1.159 | 1.159 | +0.019 (+1.65%) | 9,354,720 |
3 Jun 2004 | CNY | 1.1703 | 1.174 | 1.1365 | 1.1402 | 1.1402 | -0.03 (-2.57%) | 9,795,229 |
2 Jun 2004 | CNY | 1.129 | 1.1834 | 1.1196 | 1.1703 | 1.1703 | +0.041 (+3.66%) | 20,368,791 |
1 Jun 2004 | CNY | 1.0895 | 1.1365 | 1.0895 | 1.129 | 1.129 | +0.049 (+4.53%) | 11,387,168 |
31 May 2004 | CNY | 1.0426 | 1.0989 | 1.0426 | 1.0801 | 1.0801 | +0.032 (+3.04%) | 3,892,010 |
28 May 2004 | CNY | 1.0801 | 1.0801 | 1.0426 | 1.0482 | 1.0482 | -0.03 (-2.78%) | 3,584,504 |
27 May 2004 | CNY | 1.0181 | 1.0989 | 1.0181 | 1.0782 | 1.0782 | +0.049 (+4.74%) | 7,483,313 |
26 May 2004 | CNY | 1.0144 | 1.0388 | 1.0125 | 1.0294 | 1.0294 | 0.0 (0.0%) | 2,371,283 |
25 May 2004 | CNY | 1.0745 | 1.0745 | 1.0238 | 1.0294 | 1.0294 | -0.045 (-4.20%) | 5,296,823 |
24 May 2004 | CNY | 1.0989 | 1.1008 | 1.0726 | 1.0745 | 1.0745 | -0.024 (-2.22%) | 2,197,008 |
20 May 2004 | CNY | 1.1121 | 1.1214 | 1.0839 | 1.0989 | 1.0989 | -0.011 (-1.02%) | 2,163,033 |
19 May 2004 | CNY | 1.1177 | 1.1365 | 1.1064 | 1.1102 | 1.1102 | -0.009 (-0.84%) | 3,870,280 |
18 May 2004 | CNY | 1.0933 | 1.1233 | 1.0801 | 1.1196 | 1.1196 | +0.04 (+3.66%) | 2,720,005 |
17 May 2004 | CNY | 1.0801 | 1.0895 | 1.0576 | 1.0801 | 1.0801 | -0.007 (-0.69%) | 2,055,696 |
14 May 2004 | CNY | 1.1308 | 1.1308 | 1.0801 | 1.0876 | 1.0876 | -0.043 (-3.82%) | 3,896,195 |
13 May 2004 | CNY | 1.1459 | 1.1459 | 1.1102 | 1.1308 | 1.1308 | -0.021 (-1.80%) | 4,298,422 |