Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2004 | CNY | 1.3735 | 1.391 | 1.3637 | 1.3774 | 1.3774 | +0.01 (+0.72%) | 873,330 |
14 Jun 2004 | CNY | 1.3754 | 1.4007 | 1.3579 | 1.3676 | 1.3676 | -0.002 (-0.15%) | 969,730 |
11 Jun 2004 | CNY | 1.4065 | 1.4065 | 1.3618 | 1.3696 | 1.3696 | -0.031 (-2.22%) | 2,638,330 |
10 Jun 2004 | CNY | 1.426 | 1.426 | 1.3618 | 1.4007 | 1.4007 | -0.031 (-2.17%) | 1,353,430 |
9 Jun 2004 | CNY | 1.4474 | 1.4474 | 1.4182 | 1.4318 | 1.4318 | -0.012 (-0.81%) | 627,959 |
8 Jun 2004 | CNY | 1.4299 | 1.4571 | 1.4221 | 1.4435 | 1.4435 | +0.002 (+0.13%) | 959,696 |
7 Jun 2004 | CNY | 1.4513 | 1.463 | 1.4318 | 1.4416 | 1.4416 | -0.012 (-0.80%) | 569,386 |
4 Jun 2004 | CNY | 1.4513 | 1.4552 | 1.4221 | 1.4532 | 1.4532 | +0.006 (+0.40%) | 890,807 |
3 Jun 2004 | CNY | 1.4591 | 1.4591 | 1.4279 | 1.4474 | 1.4474 | -0.012 (-0.80%) | 1,850,493 |
2 Jun 2004 | CNY | 1.461 | 1.4688 | 1.4416 | 1.4591 | 1.4591 | -0.002 (-0.13%) | 881,791 |
1 Jun 2004 | CNY | 1.4591 | 1.4746 | 1.4396 | 1.461 | 1.461 | -0.006 (-0.40%) | 859,790 |
31 May 2004 | CNY | 1.4591 | 1.4785 | 1.4513 | 1.4669 | 1.4669 | 0.0 (0.0%) | 465,635 |
28 May 2004 | CNY | 1.4435 | 1.4727 | 1.4435 | 1.4669 | 1.4669 | +0.027 (+1.90%) | 1,703,106 |
27 May 2004 | CNY | 1.4318 | 1.4435 | 1.4318 | 1.4396 | 1.4396 | +0.004 (+0.27%) | 802,528 |
26 May 2004 | CNY | 1.4318 | 1.4591 | 1.4163 | 1.4357 | 1.4357 | -0.002 (-0.14%) | 2,358,351 |
25 May 2004 | CNY | 1.4338 | 1.4455 | 1.4202 | 1.4377 | 1.4377 | 0.0 (0.0%) | 2,542,418 |
24 May 2004 | CNY | 1.4396 | 1.4396 | 1.4279 | 1.4377 | 1.4377 | 0.0 (0.0%) | 162,432 |
21 May 2004 | CNY | 1.4474 | 1.4474 | 1.4221 | 1.4377 | 1.4377 | 0.0 (0.0%) | 677,044 |
20 May 2004 | CNY | 1.4396 | 1.4396 | 1.4027 | 1.4377 | 1.4377 | +0.01 (+0.69%) | 784,974 |
19 May 2004 | CNY | 1.4202 | 1.4357 | 1.4163 | 1.4279 | 1.4279 | +0.002 (+0.13%) | 425,351 |
18 May 2004 | CNY | 1.4396 | 1.4396 | 1.4046 | 1.426 | 1.426 | -0.004 (-0.27%) | 851,072 |
17 May 2004 | CNY | 1.4396 | 1.4455 | 1.4221 | 1.4299 | 1.4299 | -0.016 (-1.08%) | 419,650 |
14 May 2004 | CNY | 1.4591 | 1.4591 | 1.4241 | 1.4455 | 1.4455 | -0.025 (-1.71%) | 702,159 |
13 May 2004 | CNY | 1.4552 | 1.4727 | 1.4435 | 1.4707 | 1.4707 | +0.015 (+1.07%) | 619,041 |
12 May 2004 | CNY | 1.4416 | 1.4571 | 1.4377 | 1.4552 | 1.4552 | +0.014 (+0.94%) | 712,954 |
11 May 2004 | CNY | 1.4493 | 1.4649 | 1.426 | 1.4416 | 1.4416 | -0.012 (-0.80%) | 939,125 |
10 May 2004 | CNY | 1.4746 | 1.4844 | 1.4377 | 1.4532 | 1.4532 | -0.025 (-1.71%) | 1,205,904 |
7 May 2004 | CNY | 1.4785 | 1.4902 | 1.463 | 1.4785 | 1.4785 | 0.0 (0.0%) | 0 |
6 May 2004 | CNY | 1.4785 | 1.4902 | 1.463 | 1.4785 | 1.4785 | 0.0 (0.0%) | 0 |
5 May 2004 | CNY | 1.4785 | 1.4902 | 1.463 | 1.4785 | 1.4785 | 0.0 (0.0%) | 0 |