Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2004 | CNY | 0.7075 | 0.7435 | 0.7072 | 0.7435 | 0.7435 | +0.033 (+4.57%) | 32,645,866 |
2 Aug 2004 | CNY | 0.6998 | 0.7323 | 0.6956 | 0.711 | 0.711 | +0.005 (+0.65%) | 31,768,791 |
30 Jul 2004 | CNY | 0.6929 | 0.7157 | 0.6844 | 0.7064 | 0.7064 | +0.013 (+1.95%) | 31,933,948 |
29 Jul 2004 | CNY | 0.6747 | 0.7064 | 0.665 | 0.6929 | 0.6929 | +0.021 (+3.11%) | 19,179,172 |
28 Jul 2004 | CNY | 0.6473 | 0.672 | 0.6418 | 0.672 | 0.672 | +0.02 (+3.02%) | 12,782,698 |
27 Jul 2004 | CNY | 0.6774 | 0.6801 | 0.6388 | 0.6523 | 0.6523 | -0.024 (-3.53%) | 16,129,620 |
26 Jul 2004 | CNY | 0.6956 | 0.6956 | 0.6689 | 0.6762 | 0.6762 | -0.021 (-3.05%) | 8,678,856 |
23 Jul 2004 | CNY | 0.6797 | 0.7002 | 0.6743 | 0.6975 | 0.6975 | +0.017 (+2.56%) | 12,004,143 |
22 Jul 2004 | CNY | 0.6979 | 0.7141 | 0.6762 | 0.6801 | 0.6801 | -0.018 (-2.55%) | 14,089,564 |
21 Jul 2004 | CNY | 0.7222 | 0.7342 | 0.6967 | 0.6979 | 0.6979 | -0.025 (-3.53%) | 17,981,902 |
20 Jul 2004 | CNY | 0.7323 | 0.7412 | 0.7226 | 0.7234 | 0.7234 | -0.009 (-1.22%) | 14,339,292 |
19 Jul 2004 | CNY | 0.7404 | 0.752 | 0.7226 | 0.7323 | 0.7323 | -0.008 (-1.04%) | 20,268,244 |
16 Jul 2004 | CNY | 0.7052 | 0.752 | 0.6994 | 0.74 | 0.74 | +0.033 (+4.70%) | 38,520,810 |
15 Jul 2004 | CNY | 0.6948 | 0.7257 | 0.684 | 0.7068 | 0.7068 | +0.015 (+2.24%) | 26,856,684 |
14 Jul 2004 | CNY | 0.684 | 0.6917 | 0.6619 | 0.6913 | 0.6913 | +0.004 (+0.57%) | 17,526,880 |
13 Jul 2004 | CNY | 0.684 | 0.6929 | 0.6604 | 0.6874 | 0.6874 | +0.003 (+0.44%) | 18,990,259 |
12 Jul 2004 | CNY | 0.7265 | 0.7338 | 0.6801 | 0.6844 | 0.6844 | -0.052 (-7.02%) | 30,638,288 |
9 Jul 2004 | CNY | 0.7555 | 0.7605 | 0.735 | 0.7361 | 0.7361 | -0.01 (-1.30%) | 17,783,362 |
8 Jul 2004 | CNY | 0.74 | 0.7555 | 0.7388 | 0.7458 | 0.7458 | +0.002 (+0.20%) | 11,446,797 |
7 Jul 2004 | CNY | 0.7593 | 0.7613 | 0.7346 | 0.7443 | 0.7443 | -0.017 (-2.18%) | 24,940,043 |
6 Jul 2004 | CNY | 0.7535 | 0.7794 | 0.7497 | 0.7609 | 0.7609 | +0.002 (+0.21%) | 25,690,986 |
5 Jul 2004 | CNY | 0.7605 | 0.7671 | 0.7381 | 0.7593 | 0.7593 | +0 (+0.05%) | 30,401,835 |
2 Jul 2004 | CNY | 0.8092 | 0.82 | 0.7354 | 0.7589 | 0.7589 | -0.049 (-6.03%) | 68,982,554 |
1 Jul 2004 | CNY | 0.8173 | 0.8327 | 0.8045 | 0.8076 | 0.8076 | -0.007 (-0.86%) | 41,173,799 |
30 Jun 2004 | CNY | 0.8057 | 0.8436 | 0.8045 | 0.8146 | 0.8146 | -0.021 (-2.54%) | 78,161,668 |
29 Jun 2004 | CNY | 0.8358 | 0.8497 | 0.8358 | 0.8358 | 0.8358 | -0.093 (-9.99%) | 68,509,132 |
28 Jun 2004 | CNY | 0.9286 | 0.9491 | 0.9286 | 0.9286 | 0.9286 | -0.103 (-9.99%) | 19,295,030 |
25 Jun 2004 | CNY | 1.1284 | 1.2165 | 1.0124 | 1.0317 | 1.0317 | 0.0 (0.0%) | 372,343,469 |