Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2004 | CNY | 0.9293 | 0.9485 | 0.9218 | 0.947 | 0.947 | +0.018 (+1.90%) | 62,530,217 |
18 Jun 2004 | CNY | 0.9263 | 0.9381 | 0.9144 | 0.9293 | 0.9293 | -0.001 (-0.15%) | 69,481,599 |
17 Jun 2004 | CNY | 0.95 | 0.9589 | 0.9263 | 0.9307 | 0.9307 | -0.027 (-2.79%) | 66,728,813 |
16 Jun 2004 | CNY | 0.9663 | 0.9782 | 0.953 | 0.9574 | 0.9574 | -0.013 (-1.38%) | 96,943,919 |
15 Jun 2004 | CNY | 0.9307 | 0.99 | 0.9204 | 0.9708 | 0.9708 | +0.046 (+4.97%) | 191,695,683 |
14 Jun 2004 | CNY | 0.9263 | 0.9396 | 0.9085 | 0.9248 | 0.9248 | -0.01 (-1.11%) | 127,569,662 |
11 Jun 2004 | CNY | 0.993 | 1.0019 | 0.9189 | 0.9352 | 0.9352 | -0.056 (-5.68%) | 211,333,811 |
10 Jun 2004 | CNY | 0.9782 | 0.9989 | 0.9752 | 0.9915 | 0.9915 | +0.028 (+2.93%) | 130,354,943 |
9 Jun 2004 | CNY | 0.993 | 1.0004 | 0.9574 | 0.9633 | 0.9633 | -0.04 (-4.00%) | 300,304,746 |
8 Jun 2004 | CNY | 1.0997 | 1.1027 | 1.0004 | 1.0034 | 1.0034 | -0.101 (-9.12%) | 234,005,645 |
7 Jun 2004 | CNY | 1.1071 | 1.1071 | 1.0967 | 1.1041 | 1.1041 | -0.003 (-0.27%) | 36,669,591 |
4 Jun 2004 | CNY | 1.1086 | 1.119 | 1.1041 | 1.1071 | 1.1071 | -0.003 (-0.27%) | 36,142,542 |
3 Jun 2004 | CNY | 1.1367 | 1.1382 | 1.1086 | 1.1101 | 1.1101 | -0.027 (-2.34%) | 60,717,851 |
2 Jun 2004 | CNY | 1.156 | 1.1575 | 1.1367 | 1.1367 | 1.1367 | -0.013 (-1.17%) | 62,606,287 |
1 Jun 2004 | CNY | 1.1338 | 1.1516 | 1.1264 | 1.1501 | 1.1501 | +0.016 (+1.44%) | 79,695,184 |
31 May 2004 | CNY | 1.1264 | 1.1456 | 1.1249 | 1.1338 | 1.1338 | +0.015 (+1.32%) | 55,663,192 |
28 May 2004 | CNY | 1.1353 | 1.1456 | 1.116 | 1.119 | 1.119 | -0.016 (-1.44%) | 46,023,820 |
27 May 2004 | CNY | 1.1219 | 1.1456 | 1.1071 | 1.1353 | 1.1353 | +0.013 (+1.19%) | 66,052,937 |
26 May 2004 | CNY | 1.119 | 1.1249 | 1.1041 | 1.1219 | 1.1219 | +0.003 (+0.26%) | 43,469,710 |
25 May 2004 | CNY | 1.1353 | 1.1397 | 1.1145 | 1.119 | 1.119 | -0.021 (-1.82%) | 53,402,200 |
24 May 2004 | CNY | 1.1397 | 1.1456 | 1.1279 | 1.1397 | 1.1397 | +0.002 (+0.13%) | 37,658,605 |
21 May 2004 | CNY | 1.1367 | 1.1456 | 1.1249 | 1.1382 | 1.1382 | 0.0 (0.0%) | 44,270,972 |
20 May 2004 | CNY | 1.1338 | 1.159 | 1.1249 | 1.1382 | 1.1382 | +0.002 (+0.13%) | 80,889,095 |
19 May 2004 | CNY | 1.1427 | 1.1605 | 1.1279 | 1.1367 | 1.1367 | -0.006 (-0.53%) | 56,479,568 |
18 May 2004 | CNY | 1.1234 | 1.1442 | 1.1041 | 1.1427 | 1.1427 | +0.016 (+1.45%) | 56,095,495 |
17 May 2004 | CNY | 1.1293 | 1.1516 | 1.1204 | 1.1264 | 1.1264 | -0.016 (-1.43%) | 52,729,037 |
14 May 2004 | CNY | 1.1708 | 1.1738 | 1.1397 | 1.1427 | 1.1427 | -0.027 (-2.28%) | 60,962,901 |
13 May 2004 | CNY | 1.1782 | 1.1812 | 1.1605 | 1.1694 | 1.1694 | -0.006 (-0.50%) | 58,493,417 |
12 May 2004 | CNY | 1.1575 | 1.1782 | 1.1471 | 1.1753 | 1.1753 | +0.021 (+1.80%) | 99,654,810 |
11 May 2004 | CNY | 1.1293 | 1.1619 | 1.1279 | 1.1545 | 1.1545 | +0.022 (+1.96%) | 58,918,608 |