Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2004 | CNY | 3.7308 | 3.7462 | 3.6692 | 3.7077 | 3.7077 | -0.023 (-0.62%) | 114,790 |
5 Aug 2004 | CNY | 3.7539 | 3.7846 | 3.7308 | 3.7308 | 3.7308 | -0.023 (-0.62%) | 81,861 |
4 Aug 2004 | CNY | 3.6923 | 3.8077 | 3.6385 | 3.7539 | 3.7539 | +0.1 (+2.74%) | 223,407 |
3 Aug 2004 | CNY | 3.6385 | 3.6923 | 3.6308 | 3.6539 | 3.6539 | -0.038 (-1.04%) | 85,109 |
2 Aug 2004 | CNY | 3.7 | 3.7077 | 3.6 | 3.6923 | 3.6923 | -0.054 (-1.44%) | 55,304 |
30 Jul 2004 | CNY | 3.7154 | 3.7615 | 3.6846 | 3.7462 | 3.7462 | +0.038 (+1.04%) | 237,185 |
29 Jul 2004 | CNY | 3.6308 | 3.7154 | 3.5923 | 3.7077 | 3.7077 | +0.046 (+1.26%) | 119,367 |
28 Jul 2004 | CNY | 3.6154 | 3.6846 | 3.5846 | 3.6615 | 3.6615 | +0.061 (+1.71%) | 127,452 |
27 Jul 2004 | CNY | 3.6154 | 3.6539 | 3.5769 | 3.6 | 3.6 | -0.085 (-2.30%) | 156,910 |
26 Jul 2004 | CNY | 3.7539 | 3.7539 | 3.5539 | 3.6846 | 3.6846 | -0.038 (-1.03%) | 201,630 |
23 Jul 2004 | CNY | 3.7539 | 3.7923 | 3.6769 | 3.7231 | 3.7231 | -0.031 (-0.82%) | 163,150 |
22 Jul 2004 | CNY | 3.8462 | 3.8769 | 3.7462 | 3.7539 | 3.7539 | -0.077 (-2.01%) | 140,485 |
21 Jul 2004 | CNY | 3.8539 | 3.8923 | 3.8154 | 3.8308 | 3.8308 | -0.046 (-1.19%) | 112,938 |
20 Jul 2004 | CNY | 3.9231 | 3.9231 | 3.8615 | 3.8769 | 3.8769 | -0.046 (-1.18%) | 159,380 |
19 Jul 2004 | CNY | 3.9615 | 3.9615 | 3.9154 | 3.9231 | 3.9231 | -0.015 (-0.39%) | 127,985 |
16 Jul 2004 | CNY | 3.8308 | 3.9539 | 3.8308 | 3.9385 | 3.9385 | +0.123 (+3.23%) | 329,486 |
15 Jul 2004 | CNY | 3.7539 | 3.8462 | 3.7539 | 3.8154 | 3.8154 | +0.031 (+0.81%) | 117,412 |
14 Jul 2004 | CNY | 3.8077 | 3.8923 | 3.7077 | 3.7846 | 3.7846 | -0.054 (-1.40%) | 133,065 |
13 Jul 2004 | CNY | 3.8462 | 3.8462 | 3.7846 | 3.8385 | 3.8385 | +0.031 (+0.81%) | 73,460 |
12 Jul 2004 | CNY | 3.8615 | 3.9077 | 3.7846 | 3.8077 | 3.8077 | -0.139 (-3.51%) | 155,610 |
9 Jul 2004 | CNY | 3.9615 | 3.9769 | 3.9154 | 3.9462 | 3.9462 | -0.008 (-0.19%) | 68,640 |
8 Jul 2004 | CNY | 3.9308 | 3.9692 | 3.8231 | 3.9539 | 3.9539 | +0.008 (+0.20%) | 104,910 |
7 Jul 2004 | CNY | 3.9385 | 4 | 3.9231 | 3.9462 | 3.9462 | -0.023 (-0.58%) | 108,312 |
6 Jul 2004 | CNY | 3.9308 | 4.0154 | 3.9231 | 3.9692 | 3.9692 | +0.015 (+0.39%) | 171,498 |
5 Jul 2004 | CNY | 3.9 | 4 | 3.9 | 3.9539 | 3.9539 | -0.008 (-0.19%) | 68,640 |
2 Jul 2004 | CNY | 3.9308 | 3.9769 | 3.8923 | 3.9615 | 3.9615 | 0.0 (0.0%) | 154,167 |
1 Jul 2004 | CNY | 3.8462 | 4 | 3.8462 | 3.9615 | 3.9615 | +0.131 (+3.41%) | 164,343 |
30 Jun 2004 | CNY | 3.9231 | 3.9231 | 3.8231 | 3.8308 | 3.8308 | -0.061 (-1.58%) | 124,540 |
29 Jun 2004 | CNY | 3.9154 | 3.9154 | 3.7846 | 3.8923 | 3.8923 | +0.015 (+0.40%) | 212,802 |
28 Jun 2004 | CNY | 4.0154 | 4.0231 | 3.8462 | 3.8769 | 3.8769 | -0.192 (-4.73%) | 208,033 |