Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2004 | CNY | 1.2194 | 1.2611 | 1.1972 | 1.2431 | 1.2431 | +0.021 (+1.71%) | 1,794,103 |
15 Jul 2004 | CNY | 1.2319 | 1.2361 | 1.1944 | 1.2222 | 1.2222 | +0.018 (+1.49%) | 518,688 |
14 Jul 2004 | CNY | 1.2097 | 1.2292 | 1.1806 | 1.2042 | 1.2042 | -0.011 (-0.91%) | 1,325,520 |
13 Jul 2004 | CNY | 1.2292 | 1.2417 | 1.2111 | 1.2153 | 1.2153 | -0.008 (-0.68%) | 392,400 |
12 Jul 2004 | CNY | 1.2514 | 1.2514 | 1.2222 | 1.2236 | 1.2236 | -0.04 (-3.19%) | 1,204,869 |
9 Jul 2004 | CNY | 1.2639 | 1.2819 | 1.2361 | 1.2639 | 1.2639 | -0.004 (-0.33%) | 1,305,360 |
8 Jul 2004 | CNY | 1.2361 | 1.2708 | 1.2236 | 1.2681 | 1.2681 | +0.028 (+2.24%) | 857,383 |
7 Jul 2004 | CNY | 1.2361 | 1.2528 | 1.2222 | 1.2403 | 1.2403 | -0.001 (-0.11%) | 831,261 |
6 Jul 2004 | CNY | 1.2333 | 1.2611 | 1.2222 | 1.2417 | 1.2417 | +0.01 (+0.80%) | 949,687 |
5 Jul 2004 | CNY | 1.225 | 1.2333 | 1.1875 | 1.2319 | 1.2319 | -0.003 (-0.23%) | 606,240 |
2 Jul 2004 | CNY | 1.2125 | 1.25 | 1.2069 | 1.2347 | 1.2347 | +0.029 (+2.41%) | 1,434,931 |
1 Jul 2004 | CNY | 1.1528 | 1.2181 | 1.1528 | 1.2056 | 1.2056 | +0.033 (+2.85%) | 1,143,367 |
30 Jun 2004 | CNY | 1.1736 | 1.1944 | 1.1528 | 1.1722 | 1.1722 | -0.006 (-0.48%) | 562,644 |
29 Jun 2004 | CNY | 1.1444 | 1.2069 | 1.1431 | 1.1778 | 1.1778 | +0.022 (+1.92%) | 927,367 |
28 Jun 2004 | CNY | 1.1889 | 1.2069 | 1.1542 | 1.1556 | 1.1556 | -0.044 (-3.70%) | 1,275,120 |
25 Jun 2004 | CNY | 1.2542 | 1.2583 | 1.1931 | 1.2 | 1.2 | -0.062 (-4.95%) | 940,320 |
24 Jun 2004 | CNY | 1.275 | 1.2778 | 1.2375 | 1.2625 | 1.2625 | 0.0 (0.0%) | 864,007 |
23 Jun 2004 | CNY | 1.2667 | 1.2708 | 1.2361 | 1.2625 | 1.2625 | -0.018 (-1.41%) | 800,640 |
22 Jun 2004 | CNY | 1.2639 | 1.2903 | 1.2444 | 1.2806 | 1.2806 | +0.017 (+1.32%) | 1,442,232 |
21 Jun 2004 | CNY | 1.225 | 1.2653 | 1.2083 | 1.2639 | 1.2639 | +0.056 (+4.60%) | 1,229,032 |
18 Jun 2004 | CNY | 1.2097 | 1.2278 | 1.1958 | 1.2083 | 1.2083 | -0.019 (-1.59%) | 734,040 |
17 Jun 2004 | CNY | 1.2361 | 1.2639 | 1.2222 | 1.2278 | 1.2278 | -0.035 (-2.75%) | 843,451 |
16 Jun 2004 | CNY | 1.2542 | 1.2778 | 1.2292 | 1.2625 | 1.2625 | +0.011 (+0.89%) | 1,205,280 |
15 Jun 2004 | CNY | 1.2222 | 1.2667 | 1.2083 | 1.2514 | 1.2514 | +0.029 (+2.39%) | 896,407 |
14 Jun 2004 | CNY | 1.2653 | 1.2653 | 1.2083 | 1.2222 | 1.2222 | -0.043 (-3.41%) | 1,766,700 |
11 Jun 2004 | CNY | 1.2639 | 1.3194 | 1.2569 | 1.2653 | 1.2653 | +0.008 (+0.67%) | 2,150,337 |
10 Jun 2004 | CNY | 1.2361 | 1.2792 | 1.2361 | 1.2569 | 1.2569 | +0.005 (+0.44%) | 1,578,621 |
9 Jun 2004 | CNY | 1.3194 | 1.325 | 1.2472 | 1.2514 | 1.2514 | -0.068 (-5.15%) | 1,849,680 |
8 Jun 2004 | CNY | 1.3194 | 1.35 | 1.2639 | 1.3194 | 1.3194 | -0.001 (-0.11%) | 1,468,245 |
7 Jun 2004 | CNY | 1.3861 | 1.3861 | 1.3028 | 1.3208 | 1.3208 | -0.065 (-4.71%) | 2,383,394 |