Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2004 | CNY | 1.0288 | 1.0425 | 1.0125 | 1.0238 | 1.0238 | +0.005 (+0.49%) | 1,883,920 |
9 Aug 2004 | CNY | 1.0163 | 1.0188 | 1.0038 | 1.0188 | 1.0188 | -0.003 (-0.24%) | 1,757,152 |
6 Aug 2004 | CNY | 1.0488 | 1.06 | 1.0138 | 1.0213 | 1.0213 | -0.03 (-2.85%) | 4,440,176 |
5 Aug 2004 | CNY | 1.0625 | 1.08 | 1.0388 | 1.0513 | 1.0513 | +0.009 (+0.84%) | 12,075,992 |
4 Aug 2004 | CNY | 0.96 | 1.0425 | 0.9563 | 1.0425 | 1.0425 | +0.095 (+10.03%) | 8,847,096 |
3 Aug 2004 | CNY | 0.9388 | 0.9613 | 0.9388 | 0.9475 | 0.9475 | -0.007 (-0.79%) | 473,600 |
2 Aug 2004 | CNY | 0.9463 | 0.9738 | 0.9463 | 0.955 | 0.955 | -0.013 (-1.29%) | 583,360 |
30 Jul 2004 | CNY | 0.975 | 0.995 | 0.9675 | 0.9675 | 0.9675 | -0.007 (-0.77%) | 854,400 |
29 Jul 2004 | CNY | 0.9688 | 0.9775 | 0.9563 | 0.975 | 0.975 | +0.013 (+1.30%) | 704,960 |
28 Jul 2004 | CNY | 0.975 | 0.985 | 0.9413 | 0.9625 | 0.9625 | -0.013 (-1.28%) | 837,120 |
27 Jul 2004 | CNY | 0.9713 | 0.9875 | 0.9688 | 0.975 | 0.975 | 0.0 (0.0%) | 597,600 |
26 Jul 2004 | CNY | 0.995 | 0.995 | 0.9713 | 0.975 | 0.975 | -0.02 (-2.01%) | 654,400 |
23 Jul 2004 | CNY | 1 | 1.0075 | 0.98 | 0.995 | 0.995 | -0.007 (-0.75%) | 1,968,464 |
22 Jul 2004 | CNY | 1.0163 | 1.025 | 1.0013 | 1.0025 | 1.0025 | -0.013 (-1.23%) | 1,394,168 |
21 Jul 2004 | CNY | 1.0275 | 1.0275 | 1.0125 | 1.015 | 1.015 | -0.013 (-1.22%) | 811,440 |
20 Jul 2004 | CNY | 1.0413 | 1.0413 | 1.0125 | 1.0275 | 1.0275 | -0.014 (-1.33%) | 1,311,816 |
19 Jul 2004 | CNY | 1.0438 | 1.0525 | 1.025 | 1.0413 | 1.0413 | -0.009 (-0.83%) | 1,382,216 |
16 Jul 2004 | CNY | 1.0238 | 1.055 | 1.015 | 1.05 | 1.05 | +0.028 (+2.69%) | 1,824,720 |
15 Jul 2004 | CNY | 1.0125 | 1.0463 | 1.0125 | 1.0225 | 1.0225 | -0.009 (-0.85%) | 776,000 |
14 Jul 2004 | CNY | 1.0475 | 1.0563 | 1.005 | 1.0313 | 1.0313 | -0.021 (-2.01%) | 632,400 |
13 Jul 2004 | CNY | 1.045 | 1.0563 | 1.035 | 1.0525 | 1.0525 | +0.004 (+0.35%) | 504,000 |
12 Jul 2004 | CNY | 1.0738 | 1.08 | 1.0475 | 1.0488 | 1.0488 | -0.044 (-4%) | 1,180,000 |
9 Jul 2004 | CNY | 1.1013 | 1.1075 | 1.09 | 1.0925 | 1.0925 | -0.011 (-1.02%) | 626,400 |
8 Jul 2004 | CNY | 1.11 | 1.11 | 1.0888 | 1.1038 | 1.1038 | -0.005 (-0.45%) | 392,000 |
7 Jul 2004 | CNY | 1.1225 | 1.135 | 1.1063 | 1.1088 | 1.1088 | -0.02 (-1.77%) | 735,112 |
6 Jul 2004 | CNY | 1.1 | 1.1313 | 1.1 | 1.1288 | 1.1288 | +0.03 (+2.73%) | 1,862,904 |
5 Jul 2004 | CNY | 1.1025 | 1.1025 | 1.08 | 1.0988 | 1.0988 | -0.007 (-0.68%) | 484,800 |
2 Jul 2004 | CNY | 1.1063 | 1.125 | 1.0963 | 1.1063 | 1.1063 | 0.0 (0.0%) | 865,168 |
1 Jul 2004 | CNY | 1.075 | 1.1125 | 1.0688 | 1.1063 | 1.1063 | +0.03 (+2.79%) | 1,268,000 |
30 Jun 2004 | CNY | 1.0875 | 1.1 | 1.075 | 1.0763 | 1.0763 | -0.028 (-2.49%) | 800,904 |