Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
2 Mar 2004 | CNY | 0.8433 | 0.848 | 0.8201 | 0.8302 | 0.8302 | -0.012 (-1.47%) | 42,199,053 |
1 Mar 2004 | CNY | 0.8472 | 0.8534 | 0.8356 | 0.8426 | 0.8426 | +0.004 (+0.47%) | 46,062,107 |
27 Feb 2004 | CNY | 0.8263 | 0.8472 | 0.8263 | 0.8387 | 0.8387 | +0.019 (+2.27%) | 39,200,330 |
26 Feb 2004 | CNY | 0.8186 | 0.8317 | 0.8124 | 0.8201 | 0.8201 | -0.004 (-0.47%) | 46,820,079 |
25 Feb 2004 | CNY | 0.8611 | 0.8634 | 0.8201 | 0.824 | 0.824 | -0.035 (-4.05%) | 73,923,747 |
24 Feb 2004 | CNY | 0.824 | 0.8859 | 0.824 | 0.8588 | 0.8588 | +0.04 (+4.82%) | 262,109,848 |
23 Feb 2004 | CNY | 0.8433 | 0.8433 | 0.8085 | 0.8193 | 0.8193 | -0.022 (-2.67%) | 87,670,373 |
20 Feb 2004 | CNY | 0.8379 | 0.8549 | 0.8364 | 0.8418 | 0.8418 | +0.004 (+0.47%) | 29,782,846 |
19 Feb 2004 | CNY | 0.8433 | 0.8511 | 0.834 | 0.8379 | 0.8379 | -0.008 (-0.92%) | 40,086,427 |
18 Feb 2004 | CNY | 0.8627 | 0.8627 | 0.8395 | 0.8457 | 0.8457 | -0.017 (-1.97%) | 78,041,578 |
17 Feb 2004 | CNY | 0.8735 | 0.8781 | 0.8588 | 0.8627 | 0.8627 | +0.005 (+0.55%) | 94,613,332 |
16 Feb 2004 | CNY | 0.8418 | 0.8588 | 0.8286 | 0.858 | 0.858 | +0.023 (+2.78%) | 107,142,994 |
13 Feb 2004 | CNY | 0.8511 | 0.8588 | 0.824 | 0.8348 | 0.8348 | -0.011 (-1.29%) | 82,950,457 |
12 Feb 2004 | CNY | 0.8201 | 0.8596 | 0.8093 | 0.8457 | 0.8457 | +0.036 (+4.39%) | 168,472,054 |
11 Feb 2004 | CNY | 0.7954 | 0.8124 | 0.7876 | 0.8101 | 0.8101 | +0.015 (+1.85%) | 55,938,647 |
10 Feb 2004 | CNY | 0.7969 | 0.8108 | 0.7892 | 0.7954 | 0.7954 | +0.001 (+0.10%) | 57,058,454 |
9 Feb 2004 | CNY | 0.7814 | 0.8023 | 0.7814 | 0.7946 | 0.7946 | +0.015 (+1.99%) | 54,670,165 |
6 Feb 2004 | CNY | 0.766 | 0.8201 | 0.7559 | 0.7791 | 0.7791 | +0.012 (+1.62%) | 89,053,009 |
5 Feb 2004 | CNY | 0.7737 | 0.7737 | 0.7551 | 0.7667 | 0.7667 | -0.008 (-1.01%) | 34,211,962 |
4 Feb 2004 | CNY | 0.7582 | 0.7876 | 0.7582 | 0.7745 | 0.7745 | +0.015 (+2.04%) | 56,524,808 |
3 Feb 2004 | CNY | 0.7629 | 0.7698 | 0.7505 | 0.759 | 0.759 | -0.005 (-0.60%) | 30,578,533 |
2 Feb 2004 | CNY | 0.7737 | 0.7969 | 0.735 | 0.7636 | 0.7636 | +0.015 (+1.96%) | 106,567,135 |
30 Jan 2004 | CNY | 0.7729 | 0.7799 | 0.7489 | 0.7489 | 0.7489 | -0.024 (-3.11%) | 30,069,780 |
29 Jan 2004 | CNY | 0.7528 | 0.7799 | 0.7451 | 0.7729 | 0.7729 | +0.019 (+2.56%) | 38,739,464 |