Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2004 | CNY | 1.6807 | 1.7072 | 1.6718 | 1.7028 | 1.7028 | +0.013 (+0.79%) | 642,101 |
27 Jul 2004 | CNY | 1.7161 | 1.7293 | 1.6718 | 1.6895 | 1.6895 | -0.035 (-2.05%) | 1,200,890 |
26 Jul 2004 | CNY | 1.7647 | 1.7647 | 1.7205 | 1.7249 | 1.7249 | -0.04 (-2.26%) | 797,678 |
23 Jul 2004 | CNY | 1.7691 | 1.7736 | 1.7205 | 1.7647 | 1.7647 | -0.009 (-0.50%) | 1,361,646 |
22 Jul 2004 | CNY | 1.8355 | 1.8355 | 1.7691 | 1.7736 | 1.7736 | -0.053 (-2.90%) | 1,041,347 |
21 Jul 2004 | CNY | 1.8134 | 1.8311 | 1.8089 | 1.8266 | 1.8266 | +0.018 (+0.98%) | 1,213,518 |
20 Jul 2004 | CNY | 1.8178 | 1.8266 | 1.7913 | 1.8089 | 1.8089 | -0.009 (-0.49%) | 1,284,504 |
19 Jul 2004 | CNY | 1.8355 | 1.8355 | 1.7913 | 1.8178 | 1.8178 | -0.013 (-0.73%) | 2,329,636 |
16 Jul 2004 | CNY | 1.7913 | 1.8355 | 1.7868 | 1.8311 | 1.8311 | +0.044 (+2.48%) | 2,799,100 |
15 Jul 2004 | CNY | 1.8134 | 1.8266 | 1.7647 | 1.7868 | 1.7868 | -0.044 (-2.42%) | 2,803,735 |
14 Jul 2004 | CNY | 1.8045 | 1.893 | 1.8001 | 1.8311 | 1.8311 | -0.168 (-8.40%) | 2,922,367 |
13 Jul 2004 | CNY | 1.9903 | 2.008 | 1.977 | 1.9991 | 1.9991 | +0.013 (+0.66%) | 226,682 |
12 Jul 2004 | CNY | 2.0787 | 2.0787 | 1.9814 | 1.9859 | 1.9859 | -0.066 (-3.23%) | 536,985 |
9 Jul 2004 | CNY | 2.0832 | 2.0832 | 2.0434 | 2.0522 | 2.0522 | -0.026 (-1.27%) | 310,359 |
8 Jul 2004 | CNY | 2.0434 | 2.0787 | 2.0301 | 2.0787 | 2.0787 | +0.026 (+1.29%) | 340,605 |
7 Jul 2004 | CNY | 2.0876 | 2.0876 | 2.0389 | 2.0522 | 2.0522 | -0.04 (-1.90%) | 318,449 |
6 Jul 2004 | CNY | 2.0787 | 2.1185 | 2.0787 | 2.092 | 2.092 | +0.004 (+0.21%) | 511,631 |
5 Jul 2004 | CNY | 2.061 | 2.0876 | 2.0434 | 2.0876 | 2.0876 | +0.022 (+1.07%) | 315,238 |
2 Jul 2004 | CNY | 2.0787 | 2.0876 | 2.0434 | 2.0655 | 2.0655 | -0.018 (-0.85%) | 608,946 |
1 Jul 2004 | CNY | 2.0168 | 2.1009 | 2.0124 | 2.0832 | 2.0832 | +0.066 (+3.29%) | 791,304 |
30 Jun 2004 | CNY | 2.0876 | 2.1053 | 1.9947 | 2.0168 | 2.0168 | -0.066 (-3.19%) | 656,899 |
29 Jun 2004 | CNY | 2.0832 | 2.092 | 2.0389 | 2.0832 | 2.0832 | +0.013 (+0.64%) | 464,534 |
28 Jun 2004 | CNY | 2.123 | 2.123 | 2.061 | 2.0699 | 2.0699 | -0.053 (-2.50%) | 461,694 |
25 Jun 2004 | CNY | 2.1583 | 2.1583 | 2.1141 | 2.123 | 2.123 | -0.035 (-1.64%) | 585,244 |
24 Jun 2004 | CNY | 2.2114 | 2.2114 | 2.1451 | 2.1583 | 2.1583 | -0.018 (-0.81%) | 566,360 |
23 Jun 2004 | CNY | 2.2114 | 2.2114 | 2.1672 | 2.176 | 2.176 | -0.031 (-1.40%) | 335,135 |
22 Jun 2004 | CNY | 2.2203 | 2.2203 | 2.1805 | 2.207 | 2.207 | +0.004 (+0.20%) | 498,142 |
21 Jun 2004 | CNY | 2.1805 | 2.2158 | 2.1716 | 2.2026 | 2.2026 | +0.022 (+1.01%) | 689,969 |
18 Jun 2004 | CNY | 2.1805 | 2.2026 | 2.1583 | 2.1805 | 2.1805 | 0.0 (0.0%) | 964,944 |
17 Jun 2004 | CNY | 2.238 | 2.2557 | 2.1672 | 2.1805 | 2.1805 | -0.058 (-2.57%) | 619,238 |