Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2004 | CNY | 0.7637 | 0.7877 | 0.7601 | 0.7673 | 0.7673 | +0.004 (+0.47%) | 7,769,114 |
5 Aug 2004 | CNY | 0.7853 | 0.7877 | 0.7625 | 0.7637 | 0.7637 | -0.017 (-2.15%) | 7,230,761 |
4 Aug 2004 | CNY | 0.7565 | 0.7985 | 0.7565 | 0.7805 | 0.7805 | +0.024 (+3.17%) | 12,611,033 |
3 Aug 2004 | CNY | 0.7553 | 0.7625 | 0.7517 | 0.7565 | 0.7565 | 0.0 (0.0%) | 9,867,943 |
2 Aug 2004 | CNY | 0.7829 | 0.7829 | 0.7505 | 0.7565 | 0.7565 | -0.032 (-4.11%) | 15,805,537 |
30 Jul 2004 | CNY | 0.8272 | 0.8272 | 0.7877 | 0.7889 | 0.7889 | -0.041 (-4.91%) | 23,988,280 |
29 Jul 2004 | CNY | 0.808 | 0.832 | 0.8033 | 0.8296 | 0.8296 | +0.022 (+2.67%) | 21,529,531 |
28 Jul 2004 | CNY | 0.8021 | 0.8188 | 0.7913 | 0.808 | 0.808 | +0.004 (+0.44%) | 20,471,809 |
27 Jul 2004 | CNY | 0.7997 | 0.8152 | 0.7901 | 0.8045 | 0.8045 | +0.006 (+0.75%) | 24,993,970 |
26 Jul 2004 | CNY | 0.814 | 0.8152 | 0.7889 | 0.7985 | 0.7985 | -0.015 (-1.90%) | 22,252,640 |
23 Jul 2004 | CNY | 0.7901 | 0.8176 | 0.7853 | 0.814 | 0.814 | +0.024 (+3.02%) | 31,383,195 |
22 Jul 2004 | CNY | 0.814 | 0.8224 | 0.7853 | 0.7901 | 0.7901 | -0.026 (-3.22%) | 24,399,072 |
21 Jul 2004 | CNY | 0.8428 | 0.8452 | 0.8116 | 0.8164 | 0.8164 | -0.026 (-3.13%) | 22,884,590 |
20 Jul 2004 | CNY | 0.8272 | 0.85 | 0.82 | 0.8428 | 0.8428 | +0.012 (+1.44%) | 23,409,389 |
19 Jul 2004 | CNY | 0.8344 | 0.8428 | 0.8188 | 0.8308 | 0.8308 | -0.005 (-0.57%) | 23,696,549 |
16 Jul 2004 | CNY | 0.82 | 0.8392 | 0.8128 | 0.8356 | 0.8356 | +0.02 (+2.50%) | 43,500,342 |
15 Jul 2004 | CNY | 0.7973 | 0.8164 | 0.7865 | 0.8152 | 0.8152 | +0.024 (+3.02%) | 33,742,401 |
14 Jul 2004 | CNY | 0.7613 | 0.7973 | 0.7553 | 0.7913 | 0.7913 | +0.036 (+4.77%) | 10,379,313 |
13 Jul 2004 | CNY | 0.7517 | 0.7649 | 0.7445 | 0.7553 | 0.7553 | +0.004 (+0.48%) | 7,231,795 |
12 Jul 2004 | CNY | 0.7685 | 0.7745 | 0.7505 | 0.7517 | 0.7517 | -0.023 (-2.94%) | 9,603,246 |
9 Jul 2004 | CNY | 0.7877 | 0.7925 | 0.7733 | 0.7745 | 0.7745 | -0.011 (-1.38%) | 6,386,938 |
8 Jul 2004 | CNY | 0.7805 | 0.7865 | 0.7709 | 0.7853 | 0.7853 | -0.001 (-0.15%) | 10,916,457 |
7 Jul 2004 | CNY | 0.7805 | 0.7877 | 0.7745 | 0.7865 | 0.7865 | +0.002 (+0.31%) | 11,236,423 |
6 Jul 2004 | CNY | 0.7913 | 0.8045 | 0.7793 | 0.7841 | 0.7841 | -0.007 (-0.91%) | 23,692,670 |
5 Jul 2004 | CNY | 0.7793 | 0.7973 | 0.7733 | 0.7913 | 0.7913 | +0.012 (+1.54%) | 37,678,890 |
2 Jul 2004 | CNY | 0.7661 | 0.7901 | 0.7649 | 0.7793 | 0.7793 | +0.026 (+3.51%) | 56,373,095 |
1 Jul 2004 | CNY | 0.7109 | 0.7589 | 0.7073 | 0.7529 | 0.7529 | +0.042 (+5.91%) | 28,183,111 |
30 Jun 2004 | CNY | 0.7145 | 0.7217 | 0.7049 | 0.7109 | 0.7109 | -0.001 (-0.17%) | 8,463,889 |
29 Jun 2004 | CNY | 0.7013 | 0.7133 | 0.6846 | 0.7121 | 0.7121 | +0.018 (+2.58%) | 8,155,267 |
28 Jun 2004 | CNY | 0.6894 | 0.7013 | 0.6834 | 0.6942 | 0.6942 | +0.001 (+0.17%) | 6,707,363 |