Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2004 | CNY | 1.8567 | 1.8648 | 1.8207 | 1.8207 | 1.8207 | -0.052 (-2.78%) | 357,309 |
4 Aug 2004 | CNY | 1.8087 | 1.8928 | 1.8087 | 1.8728 | 1.8728 | +0.056 (+3.09%) | 1,012,527 |
3 Aug 2004 | CNY | 1.8287 | 1.8527 | 1.8167 | 1.8167 | 1.8167 | -0.008 (-0.44%) | 283,671 |
2 Aug 2004 | CNY | 1.8407 | 1.8447 | 1.8207 | 1.8247 | 1.8247 | -0.028 (-1.51%) | 183,676 |
30 Jul 2004 | CNY | 1.8848 | 1.9008 | 1.8447 | 1.8527 | 1.8527 | -0.04 (-2.12%) | 534,398 |
29 Jul 2004 | CNY | 1.8648 | 1.8928 | 1.8487 | 1.8928 | 1.8928 | +0.012 (+0.64%) | 452,458 |
28 Jul 2004 | CNY | 1.8648 | 1.9008 | 1.8527 | 1.8808 | 1.8808 | +0.004 (+0.21%) | 246,638 |
27 Jul 2004 | CNY | 1.8768 | 1.9168 | 1.8487 | 1.8768 | 1.8768 | -0.008 (-0.42%) | 293,729 |
26 Jul 2004 | CNY | 1.9128 | 1.9128 | 1.8648 | 1.8848 | 1.8848 | -0.048 (-2.48%) | 456,637 |
23 Jul 2004 | CNY | 1.9208 | 1.9408 | 1.8928 | 1.9328 | 1.9328 | +0.012 (+0.62%) | 252,816 |
22 Jul 2004 | CNY | 1.9648 | 1.9648 | 1.9128 | 1.9208 | 1.9208 | -0.052 (-2.64%) | 391,150 |
21 Jul 2004 | CNY | 1.9688 | 1.9888 | 1.9528 | 1.9728 | 1.9728 | -0.02 (-1.00%) | 571,221 |
20 Jul 2004 | CNY | 2.0008 | 2.0048 | 1.9608 | 1.9928 | 1.9928 | -0.008 (-0.40%) | 380,697 |
19 Jul 2004 | CNY | 2.0248 | 2.0248 | 1.9968 | 2.0008 | 2.0008 | -0.028 (-1.38%) | 428,783 |
16 Jul 2004 | CNY | 1.9888 | 2.0288 | 1.9528 | 2.0288 | 2.0288 | +0.068 (+3.47%) | 1,001,466 |
15 Jul 2004 | CNY | 1.9248 | 1.9888 | 1.9248 | 1.9608 | 1.9608 | +0.012 (+0.62%) | 275,174 |
14 Jul 2004 | CNY | 1.9608 | 1.9608 | 1.9008 | 1.9488 | 1.9488 | -0.012 (-0.61%) | 570,271 |
13 Jul 2004 | CNY | 1.9408 | 1.9808 | 1.9208 | 1.9608 | 1.9608 | +0.016 (+0.82%) | 470,161 |
12 Jul 2004 | CNY | 1.9608 | 1.9928 | 1.9408 | 1.9448 | 1.9448 | -0.056 (-2.80%) | 413,334 |
9 Jul 2004 | CNY | 2.0288 | 2.0408 | 1.9968 | 2.0008 | 2.0008 | -0.024 (-1.19%) | 326,549 |
8 Jul 2004 | CNY | 2.0128 | 2.0448 | 2.0128 | 2.0248 | 2.0248 | 0.0 (0.0%) | 172,311 |
7 Jul 2004 | CNY | 2.0488 | 2.0488 | 2.0088 | 2.0248 | 2.0248 | -0.032 (-1.56%) | 655,532 |
6 Jul 2004 | CNY | 2.0528 | 2.0728 | 2.0488 | 2.0568 | 2.0568 | +0.02 (+0.98%) | 459,216 |
5 Jul 2004 | CNY | 2.0248 | 2.0448 | 2.0128 | 2.0368 | 2.0368 | -0.008 (-0.39%) | 226,699 |
2 Jul 2004 | CNY | 2.0208 | 2.0608 | 2.0048 | 2.0448 | 2.0448 | +0.012 (+0.59%) | 510,483 |
1 Jul 2004 | CNY | 1.9528 | 2.0608 | 1.9528 | 2.0328 | 2.0328 | +0.08 (+4.10%) | 746,073 |
30 Jun 2004 | CNY | 1.9608 | 2.0088 | 1.9488 | 1.9528 | 1.9528 | -0.004 (-0.20%) | 479,178 |
29 Jun 2004 | CNY | 2.0008 | 2.0008 | 1.9008 | 1.9568 | 1.9568 | -0.044 (-2.20%) | 1,921,331 |
28 Jun 2004 | CNY | 2.0008 | 2.0288 | 1.9808 | 2.0008 | 2.0008 | -0.028 (-1.38%) | 436,780 |
25 Jun 2004 | CNY | 2.0648 | 2.1008 | 2.0208 | 2.0288 | 2.0288 | -0.044 (-2.12%) | 527,259 |