Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2004 | CNY | 7.9214 | 8.0357 | 7.8571 | 7.8786 | 7.8786 | -0.036 (-0.45%) | 452,604 |
7 Apr 2004 | CNY | 7.7643 | 8.0714 | 7.6786 | 7.9143 | 7.9143 | +0.15 (+1.93%) | 1,616,314 |
6 Apr 2004 | CNY | 7.6571 | 7.7714 | 7.6571 | 7.7643 | 7.7643 | +0.064 (+0.84%) | 591,501 |
5 Apr 2004 | CNY | 7.7857 | 7.7857 | 7.6357 | 7.7 | 7.7 | -0.086 (-1.10%) | 689,221 |
2 Apr 2004 | CNY | 7.7071 | 7.8214 | 7.5928 | 7.7857 | 7.7857 | +0.093 (+1.21%) | 1,146,004 |
1 Apr 2004 | CNY | 7.6428 | 7.7071 | 7.5714 | 7.6928 | 7.6928 | +0.057 (+0.75%) | 913,358 |
31 Mar 2004 | CNY | 7.8214 | 7.8214 | 7.5714 | 7.6357 | 7.6357 | +0.1 (+1.33%) | 679,561 |
30 Mar 2004 | CNY | 7.5 | 7.6071 | 7.4286 | 7.5357 | 7.5357 | +0.029 (+0.38%) | 548,822 |
29 Mar 2004 | CNY | 7.4357 | 7.5714 | 7.4071 | 7.5071 | 7.5071 | -0.014 (-0.19%) | 952,555 |
26 Mar 2004 | CNY | 7.7214 | 7.75 | 7.5214 | 7.5214 | 7.5214 | -0.507 (-6.32%) | 3,819,084 |
25 Mar 2004 | CNY | 8.0357 | 8.0571 | 7.9357 | 8.0286 | 8.0286 | -0.007 (-0.09%) | 699,947 |
24 Mar 2004 | CNY | 7.9857 | 8.0928 | 7.8928 | 8.0357 | 8.0357 | +0.071 (+0.90%) | 851,363 |
23 Mar 2004 | CNY | 8.1428 | 8.1786 | 7.9143 | 7.9643 | 7.9643 | -0.186 (-2.28%) | 2,102,957 |
22 Mar 2004 | CNY | 7.9643 | 8.1786 | 7.9643 | 8.15 | 8.15 | +0.186 (+2.33%) | 1,391,725 |
19 Mar 2004 | CNY | 7.8071 | 7.9928 | 7.8071 | 7.9643 | 7.9643 | +0.15 (+1.92%) | 960,940 |
18 Mar 2004 | CNY | 8.0928 | 8.15 | 7.8071 | 7.8143 | 7.8143 | -0.257 (-3.19%) | 2,611,974 |
17 Mar 2004 | CNY | 8.0286 | 8.1286 | 7.9643 | 8.0714 | 8.0714 | +0.043 (+0.53%) | 1,858,039 |
16 Mar 2004 | CNY | 8.1143 | 8.1286 | 7.9714 | 8.0286 | 8.0286 | -0.114 (-1.40%) | 2,256,817 |
15 Mar 2004 | CNY | 7.9643 | 8.2286 | 7.9643 | 8.1428 | 8.1428 | +0.264 (+3.35%) | 3,978,828 |
12 Mar 2004 | CNY | 7.9357 | 7.9857 | 7.7857 | 7.8786 | 7.8786 | +0.071 (+0.92%) | 3,003,380 |
11 Mar 2004 | CNY | 7.4643 | 7.8214 | 7.45 | 7.8071 | 7.8071 | +0.343 (+4.59%) | 1,637,243 |
10 Mar 2004 | CNY | 7.3928 | 7.5428 | 7.3643 | 7.4643 | 7.4643 | +0.086 (+1.16%) | 261,249 |
9 Mar 2004 | CNY | 7.5 | 7.5643 | 7.3643 | 7.3786 | 7.3786 | -0.121 (-1.62%) | 586,209 |
8 Mar 2004 | CNY | 7.6643 | 7.75 | 7.5 | 7.5 | 7.5 | -0.143 (-1.87%) | 279,020 |
5 Mar 2004 | CNY | 7.8357 | 7.8571 | 7.6357 | 7.6428 | 7.6428 | -0.172 (-2.19%) | 557,901 |
4 Mar 2004 | CNY | 7.4571 | 7.8357 | 7.4571 | 7.8143 | 7.8143 | +0.3 (+3.99%) | 1,507,738 |
3 Mar 2004 | CNY | 7.5857 | 7.6428 | 7.4714 | 7.5143 | 7.5143 | -0.086 (-1.13%) | 434,111 |
2 Mar 2004 | CNY | 7.5643 | 7.6643 | 7.5 | 7.6 | 7.6 | 0.0 (0.0%) | 648,190 |
1 Mar 2004 | CNY | 7.5 | 7.6286 | 7.3571 | 7.6 | 7.6 | +0.1 (+1.33%) | 427,586 |
27 Feb 2004 | CNY | 7.4286 | 7.5428 | 7.3857 | 7.5 | 7.5 | +0.086 (+1.16%) | 501,061 |