Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2004 | CNY | 0.793 | 0.8077 | 0.7814 | 0.7814 | 0.7814 | -0.012 (-1.46%) | 32,608,064 |
12 Apr 2004 | CNY | 0.7892 | 0.8046 | 0.7853 | 0.793 | 0.793 | -0.005 (-0.69%) | 23,621,046 |
9 Apr 2004 | CNY | 0.8271 | 0.8271 | 0.7892 | 0.7985 | 0.7985 | -0.029 (-3.46%) | 31,398,248 |
8 Apr 2004 | CNY | 0.8279 | 0.8371 | 0.8217 | 0.8271 | 0.8271 | -0.005 (-0.65%) | 16,575,540 |
7 Apr 2004 | CNY | 0.8356 | 0.8379 | 0.8201 | 0.8325 | 0.8325 | -0.002 (-0.28%) | 35,002,958 |
6 Apr 2004 | CNY | 0.8356 | 0.8449 | 0.8317 | 0.8348 | 0.8348 | -0.004 (-0.47%) | 22,783,495 |
5 Apr 2004 | CNY | 0.834 | 0.8418 | 0.8201 | 0.8387 | 0.8387 | +0.005 (+0.56%) | 31,647,622 |
2 Apr 2004 | CNY | 0.8116 | 0.8433 | 0.8116 | 0.834 | 0.834 | +0.022 (+2.76%) | 47,334,157 |
1 Apr 2004 | CNY | 0.8039 | 0.8155 | 0.793 | 0.8116 | 0.8116 | +0.014 (+1.74%) | 21,481,989 |
31 Mar 2004 | CNY | 0.8 | 0.8124 | 0.7899 | 0.7977 | 0.7977 | -0.002 (-0.19%) | 13,007,317 |
30 Mar 2004 | CNY | 0.8046 | 0.807 | 0.7861 | 0.7992 | 0.7992 | -0.009 (-1.05%) | 20,108,659 |
29 Mar 2004 | CNY | 0.824 | 0.824 | 0.807 | 0.8077 | 0.8077 | -0.013 (-1.61%) | 20,716,882 |
26 Mar 2004 | CNY | 0.8209 | 0.8279 | 0.807 | 0.8209 | 0.8209 | +0.001 (+0.10%) | 28,195,814 |
25 Mar 2004 | CNY | 0.8108 | 0.8201 | 0.8054 | 0.8201 | 0.8201 | +0.009 (+1.15%) | 30,905,199 |
24 Mar 2004 | CNY | 0.8124 | 0.824 | 0.8046 | 0.8108 | 0.8108 | +0.007 (+0.86%) | 47,383,207 |
23 Mar 2004 | CNY | 0.7861 | 0.8139 | 0.7838 | 0.8039 | 0.8039 | +0.018 (+2.26%) | 45,840,211 |
22 Mar 2004 | CNY | 0.7923 | 0.7938 | 0.7814 | 0.7861 | 0.7861 | -0.006 (-0.78%) | 27,072,828 |
19 Mar 2004 | CNY | 0.7892 | 0.8016 | 0.7838 | 0.7923 | 0.7923 | +0.003 (+0.39%) | 28,342,435 |
18 Mar 2004 | CNY | 0.7985 | 0.8046 | 0.7876 | 0.7892 | 0.7892 | -0.009 (-1.16%) | 33,892,535 |
17 Mar 2004 | CNY | 0.8008 | 0.8008 | 0.7915 | 0.7985 | 0.7985 | -0.003 (-0.39%) | 30,848,419 |
16 Mar 2004 | CNY | 0.7907 | 0.8023 | 0.7822 | 0.8016 | 0.8016 | +0.012 (+1.57%) | 35,914,065 |
15 Mar 2004 | CNY | 0.7822 | 0.8 | 0.7745 | 0.7892 | 0.7892 | +0.006 (+0.79%) | 39,112,414 |
12 Mar 2004 | CNY | 0.783 | 0.7899 | 0.7706 | 0.783 | 0.783 | 0.0 (0.0%) | 28,416,573 |
11 Mar 2004 | CNY | 0.7752 | 0.7838 | 0.7667 | 0.783 | 0.783 | +0.008 (+1.01%) | 42,151,527 |
10 Mar 2004 | CNY | 0.7489 | 0.7752 | 0.7489 | 0.7752 | 0.7752 | +0.023 (+3.09%) | 25,116,091 |
9 Mar 2004 | CNY | 0.7505 | 0.7675 | 0.7505 | 0.752 | 0.752 | -0.011 (-1.43%) | 27,756,882 |
8 Mar 2004 | CNY | 0.7923 | 0.7923 | 0.7582 | 0.7629 | 0.7629 | -0.031 (-3.89%) | 42,037,193 |
5 Mar 2004 | CNY | 0.7969 | 0.8124 | 0.793 | 0.7938 | 0.7938 | +0.001 (+0.10%) | 25,089,788 |
4 Mar 2004 | CNY | 0.8016 | 0.8093 | 0.7814 | 0.793 | 0.793 | -0.012 (-1.44%) | 38,185,862 |
3 Mar 2004 | CNY | 0.824 | 0.8317 | 0.8039 | 0.8046 | 0.8046 | -0.026 (-3.08%) | 37,594,984 |