Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | CNY | 1.6111 | 1.6917 | 1.6111 | 1.6806 | 1.6806 | +0.05 (+3.07%) | 632,916 |
30 Jun 2004 | CNY | 1.6417 | 1.6556 | 1.6222 | 1.6306 | 1.6306 | -0.008 (-0.51%) | 240,336 |
29 Jun 2004 | CNY | 1.6389 | 1.6583 | 1.6111 | 1.6389 | 1.6389 | +0.017 (+1.03%) | 659,390 |
28 Jun 2004 | CNY | 1.6417 | 1.6778 | 1.6111 | 1.6222 | 1.6222 | -0.033 (-2.02%) | 442,440 |
25 Jun 2004 | CNY | 1.6944 | 1.7194 | 1.6528 | 1.6556 | 1.6556 | -0.05 (-2.93%) | 549,720 |
24 Jun 2004 | CNY | 1.6972 | 1.7222 | 1.6917 | 1.7056 | 1.7056 | +0.011 (+0.66%) | 526,248 |
23 Jun 2004 | CNY | 1.6944 | 1.7167 | 1.6778 | 1.6944 | 1.6944 | -0.025 (-1.45%) | 348,840 |
22 Jun 2004 | CNY | 1.6889 | 1.7444 | 1.6667 | 1.7194 | 1.7194 | +0.033 (+1.97%) | 771,354 |
21 Jun 2004 | CNY | 1.6556 | 1.6944 | 1.65 | 1.6861 | 1.6861 | +0.019 (+1.16%) | 706,176 |
18 Jun 2004 | CNY | 1.6917 | 1.6944 | 1.65 | 1.6667 | 1.6667 | -0.019 (-1.15%) | 509,947 |
17 Jun 2004 | CNY | 1.7222 | 1.7361 | 1.6861 | 1.6861 | 1.6861 | -0.039 (-2.26%) | 782,388 |
16 Jun 2004 | CNY | 1.6972 | 1.7472 | 1.6806 | 1.725 | 1.725 | +0.003 (+0.16%) | 860,382 |
15 Jun 2004 | CNY | 1.7028 | 1.7361 | 1.6806 | 1.7222 | 1.7222 | +0.019 (+1.14%) | 504,302 |
14 Jun 2004 | CNY | 1.7639 | 1.7667 | 1.6944 | 1.7028 | 1.7028 | -0.072 (-4.07%) | 477,450 |
11 Jun 2004 | CNY | 1.8 | 1.8167 | 1.7722 | 1.775 | 1.775 | -0.003 (-0.16%) | 567,360 |
10 Jun 2004 | CNY | 1.7917 | 1.8 | 1.75 | 1.7778 | 1.7778 | +0.003 (+0.16%) | 352,821 |
9 Jun 2004 | CNY | 1.8 | 1.8222 | 1.7667 | 1.775 | 1.775 | -0.039 (-2.14%) | 633,240 |
8 Jun 2004 | CNY | 1.8278 | 1.8389 | 1.8083 | 1.8139 | 1.8139 | -0.017 (-0.91%) | 608,738 |
7 Jun 2004 | CNY | 1.8611 | 1.8611 | 1.8194 | 1.8306 | 1.8306 | -0.044 (-2.37%) | 393,444 |
4 Jun 2004 | CNY | 1.8611 | 1.8944 | 1.8472 | 1.875 | 1.875 | +0.008 (+0.44%) | 491,619 |
3 Jun 2004 | CNY | 1.9111 | 1.9306 | 1.8639 | 1.8667 | 1.8667 | -0.039 (-2.04%) | 553,500 |
2 Jun 2004 | CNY | 1.9444 | 1.9444 | 1.8972 | 1.9056 | 1.9056 | -0.025 (-1.29%) | 641,016 |
1 Jun 2004 | CNY | 1.9 | 1.9417 | 1.8889 | 1.9306 | 1.9306 | +0.031 (+1.61%) | 675,648 |
31 May 2004 | CNY | 1.8611 | 1.9028 | 1.8611 | 1.9 | 1.9 | +0.019 (+1.03%) | 429,588 |
28 May 2004 | CNY | 1.8917 | 1.9028 | 1.8722 | 1.8806 | 1.8806 | -0.025 (-1.31%) | 627,613 |
27 May 2004 | CNY | 1.8472 | 1.9111 | 1.8333 | 1.9056 | 1.9056 | +0.039 (+2.08%) | 811,087 |
26 May 2004 | CNY | 1.8583 | 1.8722 | 1.8306 | 1.8667 | 1.8667 | +0.008 (+0.45%) | 671,302 |
25 May 2004 | CNY | 1.9722 | 1.9722 | 1.8056 | 1.8583 | 1.8583 | -0.117 (-5.91%) | 1,308,240 |
24 May 2004 | CNY | 1.9806 | 1.9806 | 1.9611 | 1.975 | 1.975 | -0.011 (-0.56%) | 431,640 |
21 May 2004 | CNY | 1.975 | 1.9972 | 1.9611 | 1.9861 | 1.9861 | +0.011 (+0.56%) | 296,985 |