Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2004 | CNY | 0.9633 | 0.9782 | 0.9574 | 0.9693 | 0.9693 | +0.002 (+0.15%) | 33,434,545 |
30 Jul 2004 | CNY | 0.9871 | 0.9871 | 0.9648 | 0.9678 | 0.9678 | -0.019 (-1.96%) | 30,536,516 |
29 Jul 2004 | CNY | 0.9693 | 0.993 | 0.9678 | 0.9871 | 0.9871 | +0.018 (+1.84%) | 66,642,022 |
28 Jul 2004 | CNY | 0.9559 | 0.9782 | 0.9545 | 0.9693 | 0.9693 | +0.01 (+1.08%) | 35,726,945 |
27 Jul 2004 | CNY | 0.9633 | 0.9737 | 0.9456 | 0.9589 | 0.9589 | -0.01 (-1.07%) | 38,600,677 |
26 Jul 2004 | CNY | 0.9752 | 0.9826 | 0.9574 | 0.9693 | 0.9693 | -0.009 (-0.91%) | 31,436,518 |
23 Jul 2004 | CNY | 0.9633 | 0.9796 | 0.9604 | 0.9782 | 0.9782 | +0.007 (+0.76%) | 54,593,311 |
22 Jul 2004 | CNY | 0.9885 | 0.9945 | 0.9633 | 0.9708 | 0.9708 | -0.019 (-1.94%) | 97,839,434 |
21 Jul 2004 | CNY | 0.993 | 0.9989 | 0.9841 | 0.99 | 0.99 | -0.004 (-0.45%) | 39,403,518 |
20 Jul 2004 | CNY | 1.0048 | 1.0063 | 0.99 | 0.9945 | 0.9945 | -0.013 (-1.32%) | 43,440,312 |
19 Jul 2004 | CNY | 1.0078 | 1.0167 | 0.9959 | 1.0078 | 1.0078 | +0.002 (+0.15%) | 68,821,930 |
16 Jul 2004 | CNY | 0.9856 | 1.0152 | 0.9841 | 1.0063 | 1.0063 | +0.025 (+2.57%) | 154,255,409 |
15 Jul 2004 | CNY | 0.9574 | 0.9871 | 0.953 | 0.9811 | 0.9811 | +0.028 (+2.95%) | 97,758,412 |
14 Jul 2004 | CNY | 0.9456 | 0.9574 | 0.9396 | 0.953 | 0.953 | +0.01 (+1.10%) | 28,177,290 |
13 Jul 2004 | CNY | 0.9337 | 0.953 | 0.9337 | 0.9426 | 0.9426 | +0.004 (+0.48%) | 27,969,700 |
12 Jul 2004 | CNY | 0.9574 | 0.9574 | 0.9367 | 0.9381 | 0.9381 | -0.021 (-2.17%) | 44,357,581 |
9 Jul 2004 | CNY | 0.9604 | 0.9752 | 0.9589 | 0.9589 | 0.9589 | -0.003 (-0.31%) | 33,767,594 |
8 Jul 2004 | CNY | 0.953 | 0.9648 | 0.9456 | 0.9619 | 0.9619 | +0.009 (+0.93%) | 32,048,456 |
7 Jul 2004 | CNY | 0.9722 | 0.9722 | 0.9515 | 0.953 | 0.953 | -0.021 (-2.13%) | 45,953,890 |
6 Jul 2004 | CNY | 0.9708 | 0.9885 | 0.9663 | 0.9737 | 0.9737 | +0.004 (+0.45%) | 87,890,959 |
5 Jul 2004 | CNY | 0.9693 | 0.9708 | 0.9559 | 0.9693 | 0.9693 | +0.009 (+0.93%) | 64,799,535 |
2 Jul 2004 | CNY | 0.9485 | 0.9663 | 0.9396 | 0.9604 | 0.9604 | +0.012 (+1.25%) | 77,623,071 |
1 Jul 2004 | CNY | 0.9263 | 0.9559 | 0.9263 | 0.9485 | 0.9485 | +0.021 (+2.23%) | 108,170,329 |
30 Jun 2004 | CNY | 0.9337 | 0.9381 | 0.9233 | 0.9278 | 0.9278 | -0.006 (-0.63%) | 45,176,345 |
29 Jun 2004 | CNY | 0.9189 | 0.9337 | 0.907 | 0.9337 | 0.9337 | +0.016 (+1.78%) | 56,218,857 |
28 Jun 2004 | CNY | 0.91 | 0.9263 | 0.9041 | 0.9174 | 0.9174 | +0.004 (+0.48%) | 53,784,654 |
25 Jun 2004 | CNY | 0.9159 | 0.9381 | 0.91 | 0.913 | 0.913 | -0.003 (-0.32%) | 52,081,311 |
24 Jun 2004 | CNY | 0.9307 | 0.9367 | 0.9144 | 0.9159 | 0.9159 | -0.019 (-2.06%) | 80,322,148 |
23 Jun 2004 | CNY | 0.9411 | 0.9426 | 0.9263 | 0.9352 | 0.9352 | -0.006 (-0.63%) | 32,798,600 |
22 Jun 2004 | CNY | 0.9456 | 0.9545 | 0.9278 | 0.9411 | 0.9411 | -0.006 (-0.62%) | 60,540,773 |