Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2004 | CNY | 1.7604 | 1.7911 | 1.6957 | 1.7296 | 1.7296 | -0.055 (-3.10%) | 1,992,486 |
26 Jul 2004 | CNY | 1.7419 | 1.8035 | 1.7419 | 1.785 | 1.785 | +0.028 (+1.58%) | 1,667,417 |
23 Jul 2004 | CNY | 1.8219 | 1.8435 | 1.7234 | 1.7573 | 1.7573 | -0.111 (-5.93%) | 3,484,962 |
22 Jul 2004 | CNY | 1.8096 | 1.9296 | 1.8096 | 1.8681 | 1.8681 | +0.04 (+2.19%) | 7,084,611 |
21 Jul 2004 | CNY | 1.825 | 1.8958 | 1.8188 | 1.8281 | 1.8281 | +0.009 (+0.51%) | 3,438,084 |
20 Jul 2004 | CNY | 1.825 | 1.8373 | 1.7696 | 1.8188 | 1.8188 | -0.006 (-0.34%) | 2,232,534 |
19 Jul 2004 | CNY | 1.8619 | 1.8712 | 1.8219 | 1.825 | 1.825 | -0.034 (-1.82%) | 2,674,907 |
16 Jul 2004 | CNY | 1.8527 | 1.8773 | 1.785 | 1.8588 | 1.8588 | +0.037 (+2.03%) | 6,027,762 |
15 Jul 2004 | CNY | 1.708 | 1.8465 | 1.7019 | 1.8219 | 1.8219 | +0.074 (+4.22%) | 5,536,320 |
14 Jul 2004 | CNY | 1.7788 | 1.8312 | 1.7481 | 1.7481 | 1.7481 | -0.194 (-9.98%) | 5,690,228 |
13 Jul 2004 | CNY | 1.9327 | 1.9696 | 1.9173 | 1.9419 | 1.9419 | +0.006 (+0.32%) | 972,378 |
12 Jul 2004 | CNY | 2.022 | 2.022 | 1.9327 | 1.9358 | 1.9358 | -0.089 (-4.40%) | 2,360,411 |
9 Jul 2004 | CNY | 2.062 | 2.0927 | 2.0158 | 2.025 | 2.025 | -0.062 (-2.95%) | 2,592,703 |
8 Jul 2004 | CNY | 2.1851 | 2.2066 | 2.065 | 2.0866 | 2.0866 | -0.105 (-4.77%) | 3,749,487 |
7 Jul 2004 | CNY | 2.1851 | 2.2097 | 2.1697 | 2.1912 | 2.1912 | +0.006 (+0.28%) | 1,787,902 |
6 Jul 2004 | CNY | 2.182 | 2.2128 | 2.1697 | 2.1851 | 2.1851 | +0.003 (+0.14%) | 2,418,750 |
5 Jul 2004 | CNY | 2.1881 | 2.2005 | 2.1697 | 2.182 | 2.182 | -0.021 (-0.98%) | 3,206,703 |
2 Jul 2004 | CNY | 2.2097 | 2.2251 | 2.1666 | 2.2035 | 2.2035 | -0.018 (-0.83%) | 2,687,726 |
1 Jul 2004 | CNY | 2.1174 | 2.2743 | 2.1174 | 2.222 | 2.222 | +0.111 (+5.25%) | 4,825,289 |
30 Jun 2004 | CNY | 2.1851 | 2.2158 | 2.1081 | 2.1112 | 2.1112 | -0.074 (-3.38%) | 3,191,158 |
29 Jun 2004 | CNY | 2.1851 | 2.2959 | 2.1697 | 2.1851 | 2.1851 | +0.083 (+3.95%) | 5,858,911 |
28 Jun 2004 | CNY | 2.0712 | 2.142 | 2.0466 | 2.102 | 2.102 | +0.028 (+1.34%) | 3,432,866 |
25 Jun 2004 | CNY | 2.2005 | 2.2589 | 2.062 | 2.0743 | 2.0743 | -0.114 (-5.20%) | 5,311,321 |
24 Jun 2004 | CNY | 2.1974 | 2.2405 | 2.1635 | 2.1881 | 2.1881 | -0.034 (-1.53%) | 3,479,422 |
23 Jun 2004 | CNY | 2.2312 | 2.2589 | 2.182 | 2.222 | 2.222 | -0.009 (-0.41%) | 4,113,741 |
22 Jun 2004 | CNY | 2.1451 | 2.2897 | 2.1204 | 2.2312 | 2.2312 | +0.089 (+4.16%) | 15,058,161 |
21 Jun 2004 | CNY | 1.9973 | 2.1851 | 1.9696 | 2.142 | 2.142 | +0.129 (+6.42%) | 9,655,566 |
18 Jun 2004 | CNY | 1.985 | 2.025 | 1.9604 | 2.0127 | 2.0127 | +0.012 (+0.61%) | 2,616,475 |
17 Jun 2004 | CNY | 2.0804 | 2.1174 | 1.9973 | 2.0004 | 2.0004 | -0.089 (-4.27%) | 4,514,435 |
16 Jun 2004 | CNY | 2.0527 | 2.1081 | 2.0312 | 2.0897 | 2.0897 | +0.018 (+0.89%) | 6,233,523 |