Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2004 | CNY | 1.7166 | 1.7195 | 1.6035 | 1.6148 | 1.6148 | -0.099 (-5.78%) | 1,775,252 |
11 Jun 2004 | CNY | 1.7166 | 1.7506 | 1.711 | 1.7138 | 1.7138 | -0.009 (-0.49%) | 958,079 |
10 Jun 2004 | CNY | 1.7506 | 1.7817 | 1.711 | 1.7223 | 1.7223 | -0.045 (-2.56%) | 3,209,980 |
9 Jun 2004 | CNY | 1.7619 | 1.8156 | 1.7619 | 1.7675 | 1.7675 | +0.008 (+0.48%) | 3,033,463 |
8 Jun 2004 | CNY | 1.7647 | 1.7902 | 1.7393 | 1.7591 | 1.7591 | -0.011 (-0.64%) | 1,727,505 |
7 Jun 2004 | CNY | 1.793 | 1.81 | 1.7647 | 1.7704 | 1.7704 | -0.023 (-1.26%) | 691,641 |
4 Jun 2004 | CNY | 1.793 | 1.8015 | 1.7477 | 1.793 | 1.793 | -0.003 (-0.16%) | 824,595 |
3 Jun 2004 | CNY | 1.8382 | 1.8382 | 1.7817 | 1.7958 | 1.7958 | -0.042 (-2.31%) | 1,171,338 |
2 Jun 2004 | CNY | 1.8241 | 1.8467 | 1.7986 | 1.8382 | 1.8382 | +0.014 (+0.77%) | 2,424,985 |
1 Jun 2004 | CNY | 1.7902 | 1.8354 | 1.7675 | 1.8241 | 1.8241 | +0.02 (+1.10%) | 4,588,486 |
31 May 2004 | CNY | 1.776 | 1.81 | 1.7675 | 1.8043 | 1.8043 | +0.02 (+1.11%) | 3,026,405 |
28 May 2004 | CNY | 1.793 | 1.8241 | 1.7251 | 1.7845 | 1.7845 | -0.009 (-0.47%) | 2,151,143 |
27 May 2004 | CNY | 1.7449 | 1.8043 | 1.7195 | 1.793 | 1.793 | +0.065 (+3.77%) | 7,478,010 |
26 May 2004 | CNY | 1.6827 | 1.7675 | 1.6827 | 1.7279 | 1.7279 | -0.014 (-0.82%) | 6,902,272 |
25 May 2004 | CNY | 1.7845 | 1.7845 | 1.7138 | 1.7421 | 1.7421 | -0.028 (-1.60%) | 464,630 |
24 May 2004 | CNY | 1.7986 | 1.81 | 1.7562 | 1.7704 | 1.7704 | -0.025 (-1.41%) | 1,743,852 |
21 May 2004 | CNY | 1.8128 | 1.8156 | 1.7817 | 1.7958 | 1.7958 | -0.009 (-0.47%) | 3,066,419 |
20 May 2004 | CNY | 1.7789 | 1.8269 | 1.776 | 1.8043 | 1.8043 | +0.025 (+1.43%) | 1,392,420 |
19 May 2004 | CNY | 1.7986 | 1.8043 | 1.776 | 1.7789 | 1.7789 | 0.0 (0.0%) | 768,121 |
18 May 2004 | CNY | 1.7534 | 1.7902 | 1.7477 | 1.7789 | 1.7789 | +0.031 (+1.79%) | 942,135 |
17 May 2004 | CNY | 1.7308 | 1.7591 | 1.711 | 1.7477 | 1.7477 | +0.014 (+0.81%) | 351,588 |
14 May 2004 | CNY | 1.7591 | 1.7789 | 1.711 | 1.7336 | 1.7336 | -0.04 (-2.23%) | 663,707 |
13 May 2004 | CNY | 1.7647 | 1.776 | 1.7562 | 1.7732 | 1.7732 | +0.006 (+0.32%) | 519,777 |
12 May 2004 | CNY | 1.711 | 1.7817 | 1.711 | 1.7675 | 1.7675 | +0.068 (+3.99%) | 1,053,102 |
11 May 2004 | CNY | 1.6968 | 1.7421 | 1.6403 | 1.6997 | 1.6997 | -0.003 (-0.16%) | 466,819 |
10 May 2004 | CNY | 1.6968 | 1.711 | 1.6827 | 1.7025 | 1.7025 | +0.009 (+0.50%) | 384,921 |
30 Apr 2004 | CNY | 1.6572 | 1.6997 | 1.6572 | 1.694 | 1.694 | +0.028 (+1.70%) | 555,682 |
29 Apr 2004 | CNY | 1.6686 | 1.711 | 1.6431 | 1.6657 | 1.6657 | -0.025 (-1.51%) | 780,041 |
28 Apr 2004 | CNY | 1.6629 | 1.6968 | 1.5922 | 1.6912 | 1.6912 | +0.028 (+1.70%) | 1,016,051 |
27 Apr 2004 | CNY | 1.7534 | 1.7534 | 1.6092 | 1.6629 | 1.6629 | -0.076 (-4.39%) | 1,662,984 |