Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2004 | CNY | 1.6267 | 1.6593 | 1.6267 | 1.6504 | 1.6504 | +0.024 (+1.46%) | 771,494 |
5 Aug 2004 | CNY | 1.6474 | 1.6682 | 1.6237 | 1.6267 | 1.6267 | -0.033 (-1.96%) | 966,724 |
4 Aug 2004 | CNY | 1.6059 | 1.68 | 1.6059 | 1.6593 | 1.6593 | +0.044 (+2.76%) | 1,369,652 |
3 Aug 2004 | CNY | 1.6296 | 1.6296 | 1.6089 | 1.6148 | 1.6148 | -0.015 (-0.91%) | 768,217 |
2 Aug 2004 | CNY | 1.6385 | 1.6385 | 1.6178 | 1.6296 | 1.6296 | -0.012 (-0.72%) | 902,701 |
30 Jul 2004 | CNY | 1.6919 | 1.6919 | 1.6415 | 1.6415 | 1.6415 | -0.047 (-2.81%) | 911,925 |
29 Jul 2004 | CNY | 1.6593 | 1.6889 | 1.6385 | 1.6889 | 1.6889 | +0.033 (+1.97%) | 880,983 |
28 Jul 2004 | CNY | 1.6533 | 1.6741 | 1.6296 | 1.6563 | 1.6563 | +0.006 (+0.36%) | 759,381 |
27 Jul 2004 | CNY | 1.6741 | 1.6741 | 1.6385 | 1.6504 | 1.6504 | -0.024 (-1.42%) | 730,012 |
26 Jul 2004 | CNY | 1.7007 | 1.7007 | 1.6622 | 1.6741 | 1.6741 | -0.024 (-1.40%) | 831,259 |
23 Jul 2004 | CNY | 1.6474 | 1.7037 | 1.6474 | 1.6978 | 1.6978 | +0.05 (+3.06%) | 1,826,492 |
22 Jul 2004 | CNY | 1.6622 | 1.683 | 1.6356 | 1.6474 | 1.6474 | -0.018 (-1.07%) | 1,218,348 |
21 Jul 2004 | CNY | 1.6741 | 1.677 | 1.6326 | 1.6652 | 1.6652 | -0.009 (-0.53%) | 1,327,978 |
20 Jul 2004 | CNY | 1.68 | 1.68 | 1.6444 | 1.6741 | 1.6741 | -0.009 (-0.53%) | 1,538,659 |
19 Jul 2004 | CNY | 1.7185 | 1.7185 | 1.677 | 1.683 | 1.683 | -0.015 (-0.87%) | 1,490,130 |
16 Jul 2004 | CNY | 1.6296 | 1.7067 | 1.6296 | 1.6978 | 1.6978 | +0.068 (+4.19%) | 2,485,778 |
15 Jul 2004 | CNY | 1.6385 | 1.6652 | 1.6059 | 1.6296 | 1.6296 | -0.009 (-0.54%) | 1,431,448 |
14 Jul 2004 | CNY | 1.7067 | 1.7067 | 1.6 | 1.6385 | 1.6385 | -0.065 (-3.83%) | 2,902,550 |
13 Jul 2004 | CNY | 1.7037 | 1.7185 | 1.6889 | 1.7037 | 1.7037 | -0.003 (-0.18%) | 781,582 |
12 Jul 2004 | CNY | 1.7807 | 1.7867 | 1.7037 | 1.7067 | 1.7067 | -0.077 (-4.32%) | 1,718,246 |
9 Jul 2004 | CNY | 1.8074 | 1.8104 | 1.7807 | 1.7837 | 1.7837 | -0.018 (-0.99%) | 1,128,957 |
8 Jul 2004 | CNY | 1.7778 | 1.8044 | 1.7778 | 1.8015 | 1.8015 | +0.006 (+0.33%) | 998,861 |
7 Jul 2004 | CNY | 1.8282 | 1.8282 | 1.7807 | 1.7956 | 1.7956 | -0.03 (-1.62%) | 1,140,112 |
6 Jul 2004 | CNY | 1.8104 | 1.8459 | 1.8044 | 1.8252 | 1.8252 | +0.003 (+0.16%) | 1,539,772 |
5 Jul 2004 | CNY | 1.7807 | 1.8311 | 1.7807 | 1.8222 | 1.8222 | +0.024 (+1.32%) | 1,980,996 |
2 Jul 2004 | CNY | 1.8193 | 1.8282 | 1.7807 | 1.7985 | 1.7985 | -0.033 (-1.78%) | 1,942,454 |
1 Jul 2004 | CNY | 1.763 | 1.8341 | 1.7482 | 1.8311 | 1.8311 | +0.062 (+3.52%) | 2,180,280 |
30 Jun 2004 | CNY | 1.8133 | 1.8133 | 1.7659 | 1.7689 | 1.7689 | -0.042 (-2.29%) | 1,307,137 |
29 Jun 2004 | CNY | 1.7926 | 1.843 | 1.7037 | 1.8104 | 1.8104 | +0.015 (+0.82%) | 2,968,994 |
28 Jun 2004 | CNY | 1.8667 | 1.8667 | 1.7659 | 1.7956 | 1.7956 | -0.071 (-3.81%) | 3,071,871 |