Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2004 | CNY | 1.8654 | 1.8654 | 1.7808 | 1.8039 | 1.8039 | -0.077 (-4.09%) | 904,020 |
11 Jun 2004 | CNY | 1.9077 | 1.9385 | 1.8731 | 1.8808 | 1.8808 | -0.027 (-1.41%) | 728,520 |
10 Jun 2004 | CNY | 1.8577 | 1.9692 | 1.8577 | 1.9077 | 1.9077 | +0.038 (+2.06%) | 1,349,150 |
9 Jun 2004 | CNY | 1.9192 | 1.9423 | 1.8654 | 1.8692 | 1.8692 | -0.05 (-2.61%) | 863,200 |
8 Jun 2004 | CNY | 1.9385 | 1.9577 | 1.9039 | 1.9192 | 1.9192 | -0.023 (-1.19%) | 765,440 |
7 Jun 2004 | CNY | 1.9846 | 1.9846 | 1.9346 | 1.9423 | 1.9423 | -0.046 (-2.32%) | 932,100 |
4 Jun 2004 | CNY | 1.9654 | 2 | 1.9654 | 1.9885 | 1.9885 | -0.008 (-0.39%) | 1,372,072 |
3 Jun 2004 | CNY | 2.0346 | 2.0385 | 1.9923 | 1.9962 | 1.9962 | -0.058 (-2.81%) | 1,279,735 |
2 Jun 2004 | CNY | 2.0692 | 2.1077 | 2.0192 | 2.0539 | 2.0539 | +0.046 (+2.30%) | 5,519,685 |
1 Jun 2004 | CNY | 1.9885 | 2.0154 | 1.9692 | 2.0077 | 2.0077 | +0.019 (+0.97%) | 1,084,738 |
31 May 2004 | CNY | 1.9615 | 2.0192 | 1.9615 | 1.9885 | 1.9885 | +0.004 (+0.20%) | 468,655 |
28 May 2004 | CNY | 1.9923 | 2.0692 | 1.9692 | 1.9846 | 1.9846 | -0.015 (-0.77%) | 423,280 |
27 May 2004 | CNY | 1.9231 | 2.0192 | 1.9154 | 2 | 2 | +0.081 (+4.21%) | 2,332,075 |
26 May 2004 | CNY | 1.9231 | 1.9577 | 1.9039 | 1.9192 | 1.9192 | 0.0 (0.0%) | 1,020,596 |
25 May 2004 | CNY | 1.9731 | 1.9731 | 1.8885 | 1.9192 | 1.9192 | -0.062 (-3.11%) | 1,677,829 |
24 May 2004 | CNY | 2.0692 | 2.0692 | 1.9808 | 1.9808 | 1.9808 | -0.088 (-4.27%) | 1,561,820 |
21 May 2004 | CNY | 2.0769 | 2.1077 | 2.05 | 2.0692 | 2.0692 | +0.008 (+0.37%) | 509,113 |
20 May 2004 | CNY | 2.0731 | 2.0769 | 2.0462 | 2.0615 | 2.0615 | -0.012 (-0.56%) | 738,244 |
19 May 2004 | CNY | 2.1269 | 2.1269 | 2.0692 | 2.0731 | 2.0731 | -0.023 (-1.10%) | 1,059,760 |
18 May 2004 | CNY | 2.0654 | 2.0962 | 2.0308 | 2.0962 | 2.0962 | +0.035 (+1.68%) | 1,265,622 |
14 May 2004 | CNY | 2.1154 | 2.1346 | 2.0385 | 2.0615 | 2.0615 | -0.058 (-2.72%) | 1,106,835 |
13 May 2004 | CNY | 2.1231 | 2.1577 | 2.1 | 2.1192 | 2.1192 | -0.004 (-0.18%) | 1,590,165 |
12 May 2004 | CNY | 2.0769 | 2.1308 | 2.0731 | 2.1231 | 2.1231 | +0.031 (+1.47%) | 1,691,427 |
11 May 2004 | CNY | 2.0615 | 2.0962 | 2.0577 | 2.0923 | 2.0923 | +0.035 (+1.68%) | 842,686 |
10 May 2004 | CNY | 2.1077 | 2.1269 | 2.0539 | 2.0577 | 2.0577 | -0.027 (-1.29%) | 616,491 |
30 Apr 2004 | CNY | 2.0462 | 2.0962 | 2.0462 | 2.0846 | 2.0846 | +0.038 (+1.88%) | 913,078 |
29 Apr 2004 | CNY | 2.0962 | 2.1077 | 2.0462 | 2.0462 | 2.0462 | -0.054 (-2.56%) | 1,059,760 |
28 Apr 2004 | CNY | 2.0731 | 2.1192 | 2.0731 | 2.1 | 2.1 | +0.031 (+1.49%) | 3,329,476 |
27 Apr 2004 | CNY | 2.0385 | 2.0692 | 2.0154 | 2.0692 | 2.0692 | +0.031 (+1.51%) | 1,920,760 |
26 Apr 2004 | CNY | 2.05 | 2.0769 | 2 | 2.0385 | 2.0385 | -0.019 (-0.93%) | 1,141,660 |