Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2004 | CNY | 1.8005 | 1.8102 | 1.768 | 1.768 | 1.768 | -0.033 (-1.81%) | 1,081,436 |
4 Aug 2004 | CNY | 1.768 | 1.82 | 1.7583 | 1.8005 | 1.8005 | +0.036 (+2.02%) | 2,336,121 |
3 Aug 2004 | CNY | 1.7518 | 1.781 | 1.7518 | 1.7648 | 1.7648 | +0.013 (+0.74%) | 868,124 |
2 Aug 2004 | CNY | 1.7453 | 1.7616 | 1.7226 | 1.7518 | 1.7518 | 0.0 (0.0%) | 1,169,278 |
30 Jul 2004 | CNY | 1.7843 | 1.8005 | 1.7389 | 1.7518 | 1.7518 | -0.039 (-2.18%) | 1,290,201 |
29 Jul 2004 | CNY | 1.7518 | 1.8005 | 1.7518 | 1.7908 | 1.7908 | +0.036 (+2.03%) | 1,310,392 |
28 Jul 2004 | CNY | 1.7356 | 1.7745 | 1.7356 | 1.7551 | 1.7551 | +0.016 (+0.93%) | 1,218,345 |
27 Jul 2004 | CNY | 1.7421 | 1.768 | 1.7194 | 1.7389 | 1.7389 | -0.003 (-0.18%) | 1,492,299 |
26 Jul 2004 | CNY | 1.7972 | 1.8102 | 1.7389 | 1.7421 | 1.7421 | -0.081 (-4.45%) | 2,256,852 |
23 Jul 2004 | CNY | 1.8167 | 1.8329 | 1.7875 | 1.8232 | 1.8232 | 0.0 (0.0%) | 1,331,504 |
22 Jul 2004 | CNY | 1.8524 | 1.8751 | 1.8167 | 1.8232 | 1.8232 | -0.029 (-1.58%) | 1,466,363 |
21 Jul 2004 | CNY | 1.8492 | 1.8621 | 1.82 | 1.8524 | 1.8524 | +0.003 (+0.17%) | 1,298,577 |
20 Jul 2004 | CNY | 1.8816 | 1.8946 | 1.8394 | 1.8492 | 1.8492 | -0.042 (-2.23%) | 1,786,817 |
19 Jul 2004 | CNY | 1.9075 | 1.9108 | 1.8719 | 1.8913 | 1.8913 | -0.016 (-0.85%) | 1,446,336 |
16 Jul 2004 | CNY | 1.8394 | 1.9075 | 1.8329 | 1.9075 | 1.9075 | +0.068 (+3.70%) | 3,206,246 |
15 Jul 2004 | CNY | 1.8329 | 1.8913 | 1.8005 | 1.8394 | 1.8394 | 0.0 (0.0%) | 2,586,710 |
14 Jul 2004 | CNY | 1.9108 | 1.9108 | 1.7843 | 1.8394 | 1.8394 | -0.042 (-2.24%) | 2,545,870 |
13 Jul 2004 | CNY | 1.8978 | 1.9238 | 1.8719 | 1.8816 | 1.8816 | -0.013 (-0.69%) | 1,594,580 |
12 Jul 2004 | CNY | 1.9984 | 1.9984 | 1.8913 | 1.8946 | 1.8946 | -0.11 (-5.50%) | 2,709,055 |
9 Jul 2004 | CNY | 2.0276 | 2.0373 | 2.0049 | 2.0049 | 2.0049 | -0.023 (-1.12%) | 574,621 |
8 Jul 2004 | CNY | 2.0308 | 2.0341 | 2.0049 | 2.0276 | 2.0276 | +0.016 (+0.81%) | 656,597 |
7 Jul 2004 | CNY | 2.0438 | 2.0438 | 2.0016 | 2.0114 | 2.0114 | -0.023 (-1.12%) | 1,128,611 |
6 Jul 2004 | CNY | 2.0081 | 2.047 | 2.0016 | 2.0341 | 2.0341 | +0.029 (+1.46%) | 1,521,269 |
5 Jul 2004 | CNY | 2.0114 | 2.0373 | 1.9789 | 2.0049 | 2.0049 | -0.006 (-0.32%) | 679,752 |
2 Jul 2004 | CNY | 2.0276 | 2.0276 | 1.9886 | 2.0114 | 2.0114 | -0.006 (-0.32%) | 930,390 |
1 Jul 2004 | CNY | 2.0081 | 2.0243 | 1.9627 | 2.0178 | 2.0178 | +0.058 (+2.98%) | 1,674,771 |
30 Jun 2004 | CNY | 1.9789 | 1.9822 | 1.9595 | 1.9595 | 1.9595 | -0.019 (-0.98%) | 858,208 |
29 Jun 2004 | CNY | 1.9789 | 1.9822 | 1.94 | 1.9789 | 1.9789 | +0.029 (+1.50%) | 1,373,185 |
28 Jun 2004 | CNY | 1.9627 | 1.9951 | 1.9465 | 1.9497 | 1.9497 | -0.029 (-1.48%) | 1,265,289 |
25 Jun 2004 | CNY | 2.0276 | 2.0276 | 1.9789 | 1.9789 | 1.9789 | -0.049 (-2.40%) | 1,400,993 |