Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2004 | CNY | 1.3383 | 1.3441 | 1.2492 | 1.2886 | 1.2886 | -0.064 (-4.75%) | 8,232,112 |
16 Jun 2004 | CNY | 1.3456 | 1.3704 | 1.3441 | 1.3529 | 1.3529 | -0.019 (-1.38%) | 2,880,631 |
15 Jun 2004 | CNY | 1.3485 | 1.3734 | 1.3339 | 1.3719 | 1.3719 | +0.02 (+1.51%) | 2,724,473 |
14 Jun 2004 | CNY | 1.388 | 1.388 | 1.3164 | 1.3515 | 1.3515 | -0.034 (-2.43%) | 2,969,144 |
11 Jun 2004 | CNY | 1.4055 | 1.4172 | 1.3675 | 1.3851 | 1.3851 | -0.019 (-1.35%) | 2,588,500 |
10 Jun 2004 | CNY | 1.4026 | 1.4128 | 1.3909 | 1.4041 | 1.4041 | +0.009 (+0.63%) | 2,897,030 |
9 Jun 2004 | CNY | 1.4055 | 1.4464 | 1.388 | 1.3953 | 1.3953 | -0.012 (-0.83%) | 1,617,129 |
8 Jun 2004 | CNY | 1.4128 | 1.426 | 1.4055 | 1.407 | 1.407 | +0.003 (+0.21%) | 2,351,770 |
7 Jun 2004 | CNY | 1.4391 | 1.4435 | 1.4026 | 1.4041 | 1.4041 | -0.054 (-3.70%) | 3,782,818 |
4 Jun 2004 | CNY | 1.4479 | 1.461 | 1.4318 | 1.4581 | 1.4581 | 0.0 (0.0%) | 1,011,377 |
3 Jun 2004 | CNY | 1.4873 | 1.4903 | 1.4552 | 1.4581 | 1.4581 | -0.018 (-1.19%) | 7,753,449 |
2 Jun 2004 | CNY | 1.4771 | 1.4903 | 1.4683 | 1.4756 | 1.4756 | 0.0 (0.0%) | 3,204,786 |
1 Jun 2004 | CNY | 1.4493 | 1.4771 | 1.4493 | 1.4756 | 1.4756 | +0.023 (+1.60%) | 1,534,913 |
31 May 2004 | CNY | 1.461 | 1.464 | 1.4479 | 1.4523 | 1.4523 | -0.015 (-1.00%) | 466,110 |
28 May 2004 | CNY | 1.4654 | 1.4756 | 1.4552 | 1.4669 | 1.4669 | -0.006 (-0.39%) | 1,874,434 |
27 May 2004 | CNY | 1.4157 | 1.4756 | 1.4157 | 1.4727 | 1.4727 | +0.039 (+2.75%) | 4,664,047 |
26 May 2004 | CNY | 1.4289 | 1.4347 | 1.4128 | 1.4333 | 1.4333 | 0.0 (0.0%) | 2,002,105 |
25 May 2004 | CNY | 1.4435 | 1.4508 | 1.4333 | 1.4333 | 1.4333 | -0.016 (-1.10%) | 1,773,779 |
24 May 2004 | CNY | 1.4435 | 1.4537 | 1.4362 | 1.4493 | 1.4493 | +0.006 (+0.40%) | 702,245 |
21 May 2004 | CNY | 1.4274 | 1.4464 | 1.426 | 1.4435 | 1.4435 | +0.006 (+0.40%) | 1,131,265 |
20 May 2004 | CNY | 1.4318 | 1.4464 | 1.4216 | 1.4377 | 1.4377 | -0.001 (-0.10%) | 1,296,348 |
19 May 2004 | CNY | 1.4435 | 1.4493 | 1.4026 | 1.4391 | 1.4391 | -0.004 (-0.30%) | 1,276,862 |
18 May 2004 | CNY | 1.4172 | 1.4435 | 1.4055 | 1.4435 | 1.4435 | +0.028 (+1.96%) | 1,544,940 |
17 May 2004 | CNY | 1.4377 | 1.4581 | 1.4026 | 1.4157 | 1.4157 | -0.031 (-2.12%) | 3,172,275 |
14 May 2004 | CNY | 1.4829 | 1.4829 | 1.4318 | 1.4464 | 1.4464 | -0.041 (-2.75%) | 4,501,552 |
13 May 2004 | CNY | 1.4873 | 1.4903 | 1.4523 | 1.4873 | 1.4873 | +0.012 (+0.79%) | 2,483,732 |
12 May 2004 | CNY | 1.4362 | 1.4844 | 1.4201 | 1.4756 | 1.4756 | +0.047 (+3.27%) | 3,824,918 |
11 May 2004 | CNY | 1.4026 | 1.4304 | 1.3967 | 1.4289 | 1.4289 | +0.028 (+1.98%) | 4,987,840 |
10 May 2004 | CNY | 1.4333 | 1.4391 | 1.388 | 1.4011 | 1.4011 | -0.003 (-0.21%) | 2,208,193 |
30 Apr 2004 | CNY | 1.3953 | 1.4172 | 1.3807 | 1.4041 | 1.4041 | +0.016 (+1.16%) | 8,648,340 |