Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2004 | CNY | 0.7577 | 0.7577 | 0.7433 | 0.7517 | 0.7517 | -0.006 (-0.79%) | 5,925,282 |
17 Jun 2004 | CNY | 0.7625 | 0.7661 | 0.7457 | 0.7577 | 0.7577 | -0.005 (-0.63%) | 6,503,748 |
16 Jun 2004 | CNY | 0.7445 | 0.7745 | 0.7445 | 0.7625 | 0.7625 | +0.008 (+1.11%) | 8,932,368 |
15 Jun 2004 | CNY | 0.7313 | 0.7613 | 0.7313 | 0.7541 | 0.7541 | +0.016 (+2.11%) | 5,960,548 |
14 Jun 2004 | CNY | 0.7433 | 0.7553 | 0.7313 | 0.7385 | 0.7385 | -0.018 (-2.38%) | 7,368,548 |
11 Jun 2004 | CNY | 0.7517 | 0.7817 | 0.7517 | 0.7565 | 0.7565 | +0.007 (+0.96%) | 12,489,478 |
10 Jun 2004 | CNY | 0.7469 | 0.7553 | 0.7313 | 0.7493 | 0.7493 | +0.001 (+0.16%) | 14,461,021 |
9 Jun 2004 | CNY | 0.8033 | 0.8033 | 0.7409 | 0.7481 | 0.7481 | -0.055 (-6.87%) | 21,840,947 |
8 Jun 2004 | CNY | 0.7997 | 0.8116 | 0.7985 | 0.8033 | 0.8033 | +0.001 (+0.15%) | 10,083,703 |
7 Jun 2004 | CNY | 0.8176 | 0.8176 | 0.7973 | 0.8021 | 0.8021 | -0.015 (-1.90%) | 8,533,404 |
4 Jun 2004 | CNY | 0.8224 | 0.8332 | 0.8092 | 0.8176 | 0.8176 | -0.006 (-0.73%) | 10,223,292 |
3 Jun 2004 | CNY | 0.8452 | 0.8488 | 0.8212 | 0.8236 | 0.8236 | -0.022 (-2.56%) | 12,807,809 |
2 Jun 2004 | CNY | 0.8692 | 0.8692 | 0.838 | 0.8452 | 0.8452 | -0.022 (-2.49%) | 22,939,633 |
1 Jun 2004 | CNY | 0.8572 | 0.868 | 0.8524 | 0.8668 | 0.8668 | +0.002 (+0.28%) | 27,102,025 |
31 May 2004 | CNY | 0.8812 | 0.886 | 0.856 | 0.8644 | 0.8644 | +0.012 (+1.41%) | 36,262,015 |
28 May 2004 | CNY | 0.8404 | 0.8608 | 0.8392 | 0.8524 | 0.8524 | +0.014 (+1.72%) | 33,213,765 |
27 May 2004 | CNY | 0.8176 | 0.8464 | 0.808 | 0.838 | 0.838 | +0.022 (+2.65%) | 16,063,512 |
26 May 2004 | CNY | 0.8045 | 0.826 | 0.7973 | 0.8164 | 0.8164 | +0.005 (+0.59%) | 7,499,787 |
25 May 2004 | CNY | 0.8296 | 0.8332 | 0.8033 | 0.8116 | 0.8116 | -0.02 (-2.45%) | 13,196,372 |
24 May 2004 | CNY | 0.8344 | 0.8464 | 0.826 | 0.832 | 0.832 | +0.002 (+0.29%) | 27,958,634 |
21 May 2004 | CNY | 0.8009 | 0.8308 | 0.7961 | 0.8296 | 0.8296 | +0.029 (+3.58%) | 17,368,181 |
20 May 2004 | CNY | 0.8116 | 0.8212 | 0.7901 | 0.8009 | 0.8009 | -0.012 (-1.46%) | 9,100,342 |
19 May 2004 | CNY | 0.8176 | 0.8272 | 0.8009 | 0.8128 | 0.8128 | -0.005 (-0.59%) | 21,046,479 |
18 May 2004 | CNY | 0.7853 | 0.82 | 0.7781 | 0.8176 | 0.8176 | +0.035 (+4.43%) | 28,201,862 |
17 May 2004 | CNY | 0.7913 | 0.7985 | 0.7733 | 0.7829 | 0.7829 | -0.014 (-1.81%) | 14,895,761 |
14 May 2004 | CNY | 0.8344 | 0.8392 | 0.7913 | 0.7973 | 0.7973 | -0.047 (-5.53%) | 19,882,541 |
13 May 2004 | CNY | 0.85 | 0.8524 | 0.8392 | 0.844 | 0.844 | -0.006 (-0.71%) | 15,252,828 |
12 May 2004 | CNY | 0.8248 | 0.8548 | 0.8248 | 0.85 | 0.85 | +0.03 (+3.66%) | 39,606,284 |
11 May 2004 | CNY | 0.8068 | 0.8224 | 0.7949 | 0.82 | 0.82 | +0.013 (+1.64%) | 6,723,470 |
10 May 2004 | CNY | 0.8428 | 0.8572 | 0.7973 | 0.8068 | 0.8068 | -0.034 (-4.00%) | 9,977,663 |