Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2004 | CNY | 0.9978 | 1.0161 | 0.9713 | 1.0028 | 1.0028 | +0.007 (+0.66%) | 4,450,217 |
14 Jun 2004 | CNY | 1.0509 | 1.0509 | 0.9962 | 0.9962 | 0.9962 | -0.045 (-4.30%) | 3,822,905 |
11 Jun 2004 | CNY | 1.0426 | 1.0676 | 1.0377 | 1.041 | 1.041 | 0.0 (0.0%) | 3,498,582 |
10 Jun 2004 | CNY | 1.0377 | 1.0543 | 1.0277 | 1.041 | 1.041 | +0.003 (+0.32%) | 3,509,598 |
9 Jun 2004 | CNY | 1.0576 | 1.0742 | 1.0343 | 1.0377 | 1.0377 | -0.02 (-1.88%) | 5,881,103 |
8 Jun 2004 | CNY | 1.1124 | 1.1124 | 1.0576 | 1.0576 | 1.0576 | -0.063 (-5.63%) | 10,527,839 |
7 Jun 2004 | CNY | 1.1539 | 1.1572 | 1.1041 | 1.1207 | 1.1207 | -0.03 (-2.60%) | 6,587,915 |
4 Jun 2004 | CNY | 1.134 | 1.1589 | 1.1306 | 1.1506 | 1.1506 | +0.012 (+1.03%) | 5,927,614 |
3 Jun 2004 | CNY | 1.1721 | 1.1738 | 1.129 | 1.1389 | 1.1389 | -0.033 (-2.83%) | 9,716,519 |
2 Jun 2004 | CNY | 1.1721 | 1.207 | 1.1705 | 1.1721 | 1.1721 | 0.0 (0.0%) | 14,420,920 |
1 Jun 2004 | CNY | 1.1755 | 1.1804 | 1.1589 | 1.1721 | 1.1721 | -0.003 (-0.29%) | 13,512,724 |
31 May 2004 | CNY | 1.1605 | 1.1755 | 1.1406 | 1.1755 | 1.1755 | +0.013 (+1.14%) | 10,452,302 |
27 May 2004 | CNY | 1.129 | 1.1688 | 1.1091 | 1.1622 | 1.1622 | +0.032 (+2.79%) | 18,278,977 |
26 May 2004 | CNY | 1.0875 | 1.1306 | 1.0808 | 1.1306 | 1.1306 | +0.036 (+3.34%) | 6,226,959 |
25 May 2004 | CNY | 1.1456 | 1.1456 | 1.0875 | 1.0941 | 1.0941 | -0.051 (-4.50%) | 7,056,162 |
24 May 2004 | CNY | 1.1456 | 1.1622 | 1.1323 | 1.1456 | 1.1456 | +0.002 (+0.15%) | 11,532,664 |
21 May 2004 | CNY | 1.1174 | 1.1489 | 1.0925 | 1.1439 | 1.1439 | +0.017 (+1.47%) | 11,093,829 |
20 May 2004 | CNY | 1.1157 | 1.1721 | 1.1124 | 1.1273 | 1.1273 | +0.012 (+1.04%) | 21,068,580 |
19 May 2004 | CNY | 1.0875 | 1.1257 | 1.0759 | 1.1157 | 1.1157 | +0.03 (+2.75%) | 8,595,904 |
18 May 2004 | CNY | 1.0626 | 1.0875 | 1.0443 | 1.0858 | 1.0858 | +0.015 (+1.39%) | 3,772,817 |
17 May 2004 | CNY | 1.0659 | 1.0925 | 1.0592 | 1.0709 | 1.0709 | -0.003 (-0.31%) | 3,323,579 |
14 May 2004 | CNY | 1.124 | 1.1257 | 1.0709 | 1.0742 | 1.0742 | -0.05 (-4.43%) | 5,105,344 |
13 May 2004 | CNY | 1.129 | 1.129 | 1.1041 | 1.124 | 1.124 | -0.007 (-0.58%) | 6,355,421 |
12 May 2004 | CNY | 1.119 | 1.1373 | 1.1057 | 1.1306 | 1.1306 | +0.012 (+1.04%) | 10,345,867 |
11 May 2004 | CNY | 1.0991 | 1.119 | 1.0825 | 1.119 | 1.119 | +0.013 (+1.20%) | 9,812,709 |
10 May 2004 | CNY | 1.0642 | 1.1074 | 1.0543 | 1.1057 | 1.1057 | +0.042 (+3.90%) | 9,236,654 |
30 Apr 2004 | CNY | 1.0642 | 1.0842 | 1.0576 | 1.0642 | 1.0642 | -0.007 (-0.63%) | 2,905,951 |
29 Apr 2004 | CNY | 1.0792 | 1.0958 | 1.0592 | 1.0709 | 1.0709 | -0.002 (-0.15%) | 3,917,336 |
28 Apr 2004 | CNY | 1.0626 | 1.0775 | 1.031 | 1.0725 | 1.0725 | +0.018 (+1.73%) | 3,325,525 |
27 Apr 2004 | CNY | 1.0692 | 1.0775 | 1.046 | 1.0543 | 1.0543 | -0.013 (-1.25%) | 3,519,892 |