Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2004 | CNY | 1.2662 | 1.2662 | 1.2409 | 1.2485 | 1.2485 | -0.005 (-0.41%) | 434,919 |
26 Jul 2004 | CNY | 1.2738 | 1.3093 | 1.2434 | 1.2536 | 1.2536 | -0.023 (-1.79%) | 592,312 |
23 Jul 2004 | CNY | 1.2764 | 1.2789 | 1.2612 | 1.2764 | 1.2764 | +0.01 (+0.81%) | 562,586 |
22 Jul 2004 | CNY | 1.2814 | 1.2916 | 1.2637 | 1.2662 | 1.2662 | -0.02 (-1.58%) | 698,217 |
21 Jul 2004 | CNY | 1.2916 | 1.2966 | 1.2814 | 1.2865 | 1.2865 | -0.005 (-0.39%) | 623,503 |
20 Jul 2004 | CNY | 1.3017 | 1.3245 | 1.2865 | 1.2916 | 1.2916 | -0.013 (-0.97%) | 576,770 |
19 Jul 2004 | CNY | 1.2941 | 1.3093 | 1.2916 | 1.3042 | 1.3042 | -0.008 (-0.58%) | 650,754 |
16 Jul 2004 | CNY | 1.2789 | 1.3169 | 1.2764 | 1.3118 | 1.3118 | +0.035 (+2.77%) | 1,224,898 |
15 Jul 2004 | CNY | 1.2789 | 1.289 | 1.2637 | 1.2764 | 1.2764 | +0.01 (+0.81%) | 710,877 |
14 Jul 2004 | CNY | 1.2916 | 1.2991 | 1.2434 | 1.2662 | 1.2662 | -0.025 (-1.97%) | 920,453 |
13 Jul 2004 | CNY | 1.2688 | 1.3067 | 1.2662 | 1.2916 | 1.2916 | +0.018 (+1.40%) | 716,852 |
12 Jul 2004 | CNY | 1.3042 | 1.3194 | 1.2662 | 1.2738 | 1.2738 | -0.051 (-3.83%) | 1,327,293 |
9 Jul 2004 | CNY | 1.3371 | 1.3473 | 1.3245 | 1.3245 | 1.3245 | -0.015 (-1.13%) | 432,901 |
8 Jul 2004 | CNY | 1.3295 | 1.3422 | 1.3169 | 1.3397 | 1.3397 | +0.005 (+0.38%) | 435,942 |
7 Jul 2004 | CNY | 1.3549 | 1.3549 | 1.3295 | 1.3346 | 1.3346 | -0.02 (-1.50%) | 912,291 |
6 Jul 2004 | CNY | 1.3549 | 1.3802 | 1.3473 | 1.3549 | 1.3549 | -0.003 (-0.18%) | 1,181,505 |
5 Jul 2004 | CNY | 1.3802 | 1.3802 | 1.3447 | 1.3574 | 1.3574 | -0.028 (-2.01%) | 965,153 |
2 Jul 2004 | CNY | 1.4131 | 1.4131 | 1.3675 | 1.3853 | 1.3853 | -0.023 (-1.61%) | 2,010,510 |
1 Jul 2004 | CNY | 1.365 | 1.408 | 1.3473 | 1.408 | 1.408 | +0.041 (+2.96%) | 2,451,364 |
30 Jun 2004 | CNY | 1.3929 | 1.3954 | 1.365 | 1.3675 | 1.3675 | -0.023 (-1.64%) | 1,908,869 |
29 Jun 2004 | CNY | 1.3473 | 1.3903 | 1.3422 | 1.3903 | 1.3903 | +0.046 (+3.39%) | 3,756,256 |
28 Jun 2004 | CNY | 1.3118 | 1.3473 | 1.2916 | 1.3447 | 1.3447 | +0.03 (+2.31%) | 1,289,033 |
25 Jun 2004 | CNY | 1.3371 | 1.3447 | 1.2991 | 1.3143 | 1.3143 | -0.033 (-2.45%) | 806,753 |
24 Jun 2004 | CNY | 1.3295 | 1.3498 | 1.3219 | 1.3473 | 1.3473 | +0.018 (+1.34%) | 942,448 |
23 Jun 2004 | CNY | 1.3219 | 1.3346 | 1.3118 | 1.3295 | 1.3295 | -0.005 (-0.38%) | 456,511 |
22 Jun 2004 | CNY | 1.3169 | 1.3422 | 1.3143 | 1.3346 | 1.3346 | +0.02 (+1.54%) | 538,230 |
21 Jun 2004 | CNY | 1.2916 | 1.3143 | 1.2916 | 1.3143 | 1.3143 | +0.013 (+0.97%) | 243,653 |
18 Jun 2004 | CNY | 1.3093 | 1.3295 | 1.2916 | 1.3017 | 1.3017 | -0.01 (-0.77%) | 667,496 |
17 Jun 2004 | CNY | 1.3219 | 1.3371 | 1.3042 | 1.3118 | 1.3118 | -0.015 (-1.15%) | 533,081 |
16 Jun 2004 | CNY | 1.3169 | 1.3397 | 1.2941 | 1.327 | 1.327 | +0.003 (+0.19%) | 678,395 |