Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2004 | CNY | 1.3713 | 1.3844 | 1.3638 | 1.375 | 1.375 | +0.002 (+0.13%) | 6,384,979 |
23 Mar 2004 | CNY | 1.3995 | 1.4051 | 1.3638 | 1.3732 | 1.3732 | -0.021 (-1.48%) | 7,251,134 |
22 Mar 2004 | CNY | 1.3938 | 1.4089 | 1.3807 | 1.3938 | 1.3938 | +0.002 (+0.14%) | 8,174,500 |
19 Mar 2004 | CNY | 1.3863 | 1.4051 | 1.3619 | 1.3919 | 1.3919 | +0.026 (+1.93%) | 8,653,572 |
18 Mar 2004 | CNY | 1.437 | 1.4408 | 1.3619 | 1.3656 | 1.3656 | -0.038 (-2.68%) | 13,948,038 |
17 Mar 2004 | CNY | 1.375 | 1.4239 | 1.375 | 1.4032 | 1.4032 | +0.03 (+2.18%) | 16,855,318 |
16 Mar 2004 | CNY | 1.3807 | 1.4051 | 1.3638 | 1.3732 | 1.3732 | -0.006 (-0.41%) | 8,532,388 |
15 Mar 2004 | CNY | 1.3544 | 1.3863 | 1.345 | 1.3788 | 1.3788 | +0.022 (+1.66%) | 8,808,609 |
12 Mar 2004 | CNY | 1.3619 | 1.3769 | 1.3431 | 1.3563 | 1.3563 | -0.022 (-1.63%) | 9,745,763 |
11 Mar 2004 | CNY | 1.3149 | 1.4276 | 1.283 | 1.3788 | 1.3788 | +0.07 (+5.31%) | 22,472,308 |
10 Mar 2004 | CNY | 1.2717 | 1.3131 | 1.268 | 1.3093 | 1.3093 | +0.038 (+2.96%) | 6,494,308 |
9 Mar 2004 | CNY | 1.2924 | 1.3131 | 1.2698 | 1.2717 | 1.2717 | -0.028 (-2.17%) | 9,150,904 |
8 Mar 2004 | CNY | 1.345 | 1.3656 | 1.2961 | 1.2999 | 1.2999 | -0.045 (-3.35%) | 7,857,581 |
5 Mar 2004 | CNY | 1.3882 | 1.3976 | 1.3412 | 1.345 | 1.345 | -0.043 (-3.11%) | 10,566,860 |
4 Mar 2004 | CNY | 1.4089 | 1.4107 | 1.3506 | 1.3882 | 1.3882 | -0.015 (-1.07%) | 11,450,172 |
3 Mar 2004 | CNY | 1.4032 | 1.4633 | 1.3807 | 1.4032 | 1.4032 | -0.006 (-0.40%) | 12,763,623 |
2 Mar 2004 | CNY | 1.4276 | 1.4314 | 1.3995 | 1.4089 | 1.4089 | -0.024 (-1.70%) | 11,778,557 |
1 Mar 2004 | CNY | 1.3901 | 1.4408 | 1.3619 | 1.4333 | 1.4333 | +0.04 (+2.83%) | 14,863,398 |
27 Feb 2004 | CNY | 1.3619 | 1.3995 | 1.3525 | 1.3938 | 1.3938 | +0.034 (+2.49%) | 10,521,732 |
26 Feb 2004 | CNY | 1.3713 | 1.3995 | 1.3356 | 1.36 | 1.36 | -0.024 (-1.76%) | 15,853,324 |
25 Feb 2004 | CNY | 1.4746 | 1.4934 | 1.3732 | 1.3844 | 1.3844 | -0.09 (-6.12%) | 23,691,731 |
24 Feb 2004 | CNY | 1.4596 | 1.4802 | 1.4276 | 1.4746 | 1.4746 | +0.013 (+0.90%) | 24,041,096 |
23 Feb 2004 | CNY | 1.5291 | 1.5441 | 1.4558 | 1.4614 | 1.4614 | -0.058 (-3.84%) | 36,939,010 |
20 Feb 2004 | CNY | 1.4652 | 1.5497 | 1.4614 | 1.5197 | 1.5197 | +0.058 (+3.99%) | 45,163,338 |
19 Feb 2004 | CNY | 1.4746 | 1.4915 | 1.437 | 1.4614 | 1.4614 | -0.009 (-0.64%) | 28,348,627 |
18 Feb 2004 | CNY | 1.437 | 1.5272 | 1.4276 | 1.4708 | 1.4708 | +0.039 (+2.75%) | 63,980,255 |
17 Feb 2004 | CNY | 1.4276 | 1.4746 | 1.4089 | 1.4314 | 1.4314 | +0.004 (+0.27%) | 36,363,178 |
16 Feb 2004 | CNY | 1.3713 | 1.4671 | 1.3656 | 1.4276 | 1.4276 | +0.058 (+4.25%) | 39,815,105 |
13 Feb 2004 | CNY | 1.3901 | 1.4408 | 1.3525 | 1.3694 | 1.3694 | -0.021 (-1.49%) | 49,371,368 |
12 Feb 2004 | CNY | 1.4521 | 1.499 | 1.3863 | 1.3901 | 1.3901 | -0.111 (-7.38%) | 67,549,066 |