Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2004 | CNY | 1.0509 | 1.0576 | 1.0393 | 1.0443 | 1.0443 | -0.007 (-0.63%) | 2,285,337 |
11 Mar 2004 | CNY | 1.046 | 1.0576 | 1.0327 | 1.0509 | 1.0509 | +0.005 (+0.47%) | 2,887,514 |
10 Mar 2004 | CNY | 1.0177 | 1.046 | 1.0177 | 1.046 | 1.046 | +0.027 (+2.61%) | 2,560,330 |
9 Mar 2004 | CNY | 1.0377 | 1.0509 | 1.0144 | 1.0194 | 1.0194 | -0.023 (-2.23%) | 4,449,778 |
8 Mar 2004 | CNY | 1.0842 | 1.0842 | 1.0426 | 1.0426 | 1.0426 | -0.042 (-3.84%) | 5,614,603 |
5 Mar 2004 | CNY | 1.119 | 1.1223 | 1.0792 | 1.0842 | 1.0842 | -0.04 (-3.54%) | 10,951,966 |
4 Mar 2004 | CNY | 1.0526 | 1.1373 | 1.0377 | 1.124 | 1.124 | +0.075 (+7.12%) | 30,808,234 |
3 Mar 2004 | CNY | 1.0128 | 1.0493 | 1.0094 | 1.0493 | 1.0493 | +0.03 (+2.93%) | 7,814,664 |
2 Mar 2004 | CNY | 1.0211 | 1.0227 | 1.0011 | 1.0194 | 1.0194 | +0.002 (+0.17%) | 2,777,748 |
1 Mar 2004 | CNY | 1.0078 | 1.0194 | 0.9912 | 1.0177 | 1.0177 | +0.012 (+1.15%) | 3,227,082 |
27 Feb 2004 | CNY | 0.9895 | 1.0094 | 0.9895 | 1.0061 | 1.0061 | +0.01 (+0.99%) | 4,359,460 |
26 Feb 2004 | CNY | 1.0045 | 1.0177 | 0.9845 | 0.9962 | 0.9962 | -0.013 (-1.31%) | 4,548,515 |
25 Feb 2004 | CNY | 1.036 | 1.0576 | 1.0078 | 1.0094 | 1.0094 | -0.027 (-2.57%) | 3,795,018 |
24 Feb 2004 | CNY | 1.0642 | 1.0676 | 1.0161 | 1.036 | 1.036 | -0.035 (-3.26%) | 5,280,883 |
23 Feb 2004 | CNY | 1.0858 | 1.1057 | 1.0676 | 1.0709 | 1.0709 | -0.015 (-1.37%) | 7,301,762 |
20 Feb 2004 | CNY | 1.0626 | 1.0875 | 1.0609 | 1.0858 | 1.0858 | +0.023 (+2.18%) | 5,343,855 |
19 Feb 2004 | CNY | 1.0775 | 1.0825 | 1.0592 | 1.0626 | 1.0626 | -0.017 (-1.54%) | 6,233,639 |
18 Feb 2004 | CNY | 1.0974 | 1.0991 | 1.0692 | 1.0792 | 1.0792 | -0.008 (-0.76%) | 5,197,981 |
17 Feb 2004 | CNY | 1.0742 | 1.0908 | 1.0659 | 1.0875 | 1.0875 | +0.013 (+1.24%) | 5,864,750 |
16 Feb 2004 | CNY | 1.0576 | 1.0775 | 1.0509 | 1.0742 | 1.0742 | +0.018 (+1.73%) | 4,883,927 |
13 Feb 2004 | CNY | 1.0875 | 1.0875 | 1.0526 | 1.0559 | 1.0559 | -0.037 (-3.35%) | 9,077,341 |
12 Feb 2004 | CNY | 1.0891 | 1.1091 | 1.0692 | 1.0925 | 1.0925 | +0.003 (+0.31%) | 22,607,184 |
11 Feb 2004 | CNY | 1.026 | 1.0908 | 1.0128 | 1.0891 | 1.0891 | +0.07 (+6.84%) | 15,970,866 |
10 Feb 2004 | CNY | 1.0128 | 1.0343 | 1.0045 | 1.0194 | 1.0194 | +0.007 (+0.65%) | 8,106,781 |
9 Feb 2004 | CNY | 0.9796 | 1.0177 | 0.9696 | 1.0128 | 1.0128 | +0.028 (+2.87%) | 6,671,101 |
6 Feb 2004 | CNY | 1.0094 | 1.0094 | 0.9829 | 0.9845 | 0.9845 | -0.028 (-2.79%) | 7,059,480 |
5 Feb 2004 | CNY | 0.9779 | 1.0128 | 0.9713 | 1.0128 | 1.0128 | +0.037 (+3.75%) | 10,679,658 |
4 Feb 2004 | CNY | 0.9563 | 0.9762 | 0.9464 | 0.9762 | 0.9762 | +0.02 (+2.08%) | 7,951,010 |
3 Feb 2004 | CNY | 0.9547 | 0.9596 | 0.9231 | 0.9563 | 0.9563 | +0.01 (+1.05%) | 6,920,387 |
2 Feb 2004 | CNY | 0.9928 | 0.9928 | 0.9314 | 0.9464 | 0.9464 | +0.017 (+1.80%) | 7,034,394 |