Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2004 | CNY | 1.9652 | 1.9764 | 1.9203 | 1.9315 | 1.9315 | -0.062 (-3.10%) | 958,988 |
9 Jul 2004 | CNY | 1.9989 | 2.0213 | 1.9877 | 1.9933 | 1.9933 | -0.028 (-1.39%) | 842,103 |
8 Jul 2004 | CNY | 1.9708 | 2.055 | 1.9708 | 2.0213 | 2.0213 | +0.062 (+3.15%) | 3,522,119 |
7 Jul 2004 | CNY | 1.9989 | 1.9989 | 1.954 | 1.9596 | 1.9596 | -0.039 (-1.97%) | 588,864 |
6 Jul 2004 | CNY | 1.9652 | 2.027 | 1.9652 | 1.9989 | 1.9989 | +0.028 (+1.43%) | 1,845,035 |
5 Jul 2004 | CNY | 1.9315 | 1.9877 | 1.909 | 1.9708 | 1.9708 | +0.034 (+1.74%) | 749,113 |
2 Jul 2004 | CNY | 1.954 | 1.9596 | 1.909 | 1.9371 | 1.9371 | -0.006 (-0.29%) | 820,506 |
1 Jul 2004 | CNY | 1.881 | 1.9483 | 1.8754 | 1.9427 | 1.9427 | +0.062 (+3.28%) | 1,259,266 |
30 Jun 2004 | CNY | 1.9034 | 1.9034 | 1.8754 | 1.881 | 1.881 | -0.022 (-1.18%) | 489,026 |
29 Jun 2004 | CNY | 1.881 | 1.9147 | 1.8641 | 1.9034 | 1.9034 | +0.017 (+0.89%) | 908,897 |
28 Jun 2004 | CNY | 1.9259 | 1.9259 | 1.881 | 1.8866 | 1.8866 | -0.045 (-2.32%) | 971,938 |
25 Jun 2004 | CNY | 1.982 | 1.9933 | 1.9203 | 1.9315 | 1.9315 | -0.062 (-3.10%) | 1,037,254 |
24 Jun 2004 | CNY | 1.9989 | 2.0101 | 1.982 | 1.9933 | 1.9933 | -0.006 (-0.28%) | 768,430 |
23 Jun 2004 | CNY | 2.0326 | 2.0326 | 1.9877 | 1.9989 | 1.9989 | -0.034 (-1.66%) | 601,522 |
22 Jun 2004 | CNY | 2.0382 | 2.0438 | 2.0045 | 2.0326 | 2.0326 | +0.017 (+0.84%) | 700,381 |
21 Jun 2004 | CNY | 1.9933 | 2.0213 | 1.982 | 2.0157 | 2.0157 | +0.022 (+1.12%) | 683,497 |
18 Jun 2004 | CNY | 2.0213 | 2.0326 | 1.954 | 1.9933 | 1.9933 | -0.039 (-1.93%) | 2,472,398 |
17 Jun 2004 | CNY | 2.0719 | 2.0887 | 2.027 | 2.0326 | 2.0326 | -0.039 (-1.90%) | 740,468 |
16 Jun 2004 | CNY | 2.0775 | 2.1056 | 2.0382 | 2.0719 | 2.0719 | -0.006 (-0.27%) | 874,725 |
15 Jun 2004 | CNY | 2.0494 | 2.0775 | 2.0213 | 2.0775 | 2.0775 | +0.045 (+2.21%) | 943,014 |
14 Jun 2004 | CNY | 2.1056 | 2.1056 | 2.0213 | 2.0326 | 2.0326 | -0.073 (-3.47%) | 1,069,597 |
11 Jun 2004 | CNY | 2.0943 | 2.1729 | 2.0943 | 2.1056 | 2.1056 | -0.022 (-1.05%) | 846,968 |
10 Jun 2004 | CNY | 2.1336 | 2.1449 | 2.1056 | 2.128 | 2.128 | -0.017 (-0.79%) | 945,372 |
9 Jun 2004 | CNY | 2.2459 | 2.2459 | 2.1393 | 2.1449 | 2.1449 | -0.045 (-2.05%) | 2,997,031 |
8 Jun 2004 | CNY | 2.201 | 2.2122 | 2.1729 | 2.1898 | 2.1898 | -0.011 (-0.51%) | 1,036,821 |
7 Jun 2004 | CNY | 2.2179 | 2.2179 | 2.1617 | 2.201 | 2.201 | -0.017 (-0.76%) | 1,377,840 |
4 Jun 2004 | CNY | 2.201 | 2.2459 | 2.1954 | 2.2179 | 2.2179 | +0.006 (+0.26%) | 1,209,779 |
3 Jun 2004 | CNY | 2.2572 | 2.2684 | 2.1954 | 2.2122 | 2.2122 | -0.034 (-1.50%) | 960,259 |
2 Jun 2004 | CNY | 2.2684 | 2.2684 | 2.2347 | 2.2459 | 2.2459 | -0.022 (-0.99%) | 1,320,761 |
1 Jun 2004 | CNY | 2.2179 | 2.2684 | 2.2179 | 2.2684 | 2.2684 | +0.056 (+2.54%) | 1,326,339 |