Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2004 | CNY | 1.4389 | 1.4389 | 1.375 | 1.4083 | 1.4083 | -0.046 (-3.16%) | 4,147,682 |
2 Jun 2004 | CNY | 1.3778 | 1.4583 | 1.3778 | 1.4542 | 1.4542 | +0.1 (+7.38%) | 9,476,287 |
1 Jun 2004 | CNY | 1.3167 | 1.3611 | 1.3014 | 1.3542 | 1.3542 | +0.037 (+2.85%) | 3,638,390 |
31 May 2004 | CNY | 1.3125 | 1.3264 | 1.2917 | 1.3167 | 1.3167 | +0.01 (+0.75%) | 1,234,080 |
28 May 2004 | CNY | 1.3167 | 1.3181 | 1.2847 | 1.3069 | 1.3069 | +0.008 (+0.64%) | 2,473,171 |
27 May 2004 | CNY | 1.2625 | 1.3458 | 1.2625 | 1.2986 | 1.2986 | +0.054 (+4.36%) | 4,906,080 |
25 May 2004 | CNY | 1.2917 | 1.3 | 1.2222 | 1.2444 | 1.2444 | -0.049 (-3.77%) | 2,340,000 |
24 May 2004 | CNY | 1.3306 | 1.3389 | 1.2903 | 1.2931 | 1.2931 | -0.026 (-1.99%) | 1,812,024 |
21 May 2004 | CNY | 1.2889 | 1.35 | 1.2889 | 1.3194 | 1.3194 | +0.029 (+2.26%) | 3,806,496 |
20 May 2004 | CNY | 1.3222 | 1.3292 | 1.2556 | 1.2903 | 1.2903 | -0.032 (-2.41%) | 2,283,285 |
19 May 2004 | CNY | 1.3403 | 1.3611 | 1.3208 | 1.3222 | 1.3222 | -0.015 (-1.14%) | 4,435,920 |
18 May 2004 | CNY | 1.2958 | 1.3431 | 1.2958 | 1.3375 | 1.3375 | +0.026 (+2.01%) | 2,061,727 |
17 May 2004 | CNY | 1.3 | 1.3264 | 1.2889 | 1.3111 | 1.3111 | -0.003 (-0.21%) | 3,727,936 |
14 May 2004 | CNY | 1.4306 | 1.4583 | 1.3139 | 1.3139 | 1.3139 | -0.146 (-9.99%) | 4,252,320 |
13 May 2004 | CNY | 1.5139 | 1.5153 | 1.4556 | 1.4597 | 1.4597 | -0.037 (-2.50%) | 1,832,400 |
12 May 2004 | CNY | 1.4653 | 1.4972 | 1.4417 | 1.4972 | 1.4972 | +0.039 (+2.67%) | 1,424,808 |
11 May 2004 | CNY | 1.4556 | 1.4972 | 1.4528 | 1.4583 | 1.4583 | +0.003 (+0.19%) | 513,864 |
10 May 2004 | CNY | 1.4889 | 1.5167 | 1.4444 | 1.4556 | 1.4556 | -0.057 (-3.76%) | 323,280 |
30 Apr 2004 | CNY | 1.4903 | 1.5278 | 1.4597 | 1.5125 | 1.5125 | +0.017 (+1.12%) | 303,192 |
29 Apr 2004 | CNY | 1.4722 | 1.5417 | 1.4722 | 1.4958 | 1.4958 | -0.004 (-0.28%) | 736,826 |
28 Apr 2004 | CNY | 1.425 | 1.5417 | 1.425 | 1.5 | 1.5 | -0.018 (-1.19%) | 1,369,288 |
27 Apr 2004 | CNY | 1.6861 | 1.6944 | 1.5181 | 1.5181 | 1.5181 | -0.168 (-9.96%) | 3,513,981 |
26 Apr 2004 | CNY | 1.8472 | 1.8722 | 1.6722 | 1.6861 | 1.6861 | -0.172 (-9.27%) | 1,848,960 |
23 Apr 2004 | CNY | 1.9 | 1.9 | 1.8056 | 1.8583 | 1.8583 | -0.017 (-0.89%) | 820,072 |
22 Apr 2004 | CNY | 1.8472 | 1.9514 | 1.8472 | 1.875 | 1.875 | -0.006 (-0.30%) | 435,600 |
21 Apr 2004 | CNY | 1.8819 | 1.9139 | 1.8306 | 1.8806 | 1.8806 | -0.001 (-0.07%) | 833,767 |
20 Apr 2004 | CNY | 1.8889 | 1.9167 | 1.8583 | 1.8819 | 1.8819 | -0.007 (-0.37%) | 729,432 |
19 Apr 2004 | CNY | 1.8889 | 1.9667 | 1.875 | 1.8889 | 1.8889 | +0.015 (+0.82%) | 2,093,832 |
16 Apr 2004 | CNY | 1.8347 | 1.925 | 1.7361 | 1.8736 | 1.8736 | +0.008 (+0.44%) | 1,904,400 |
15 Apr 2004 | CNY | 1.7917 | 1.9639 | 1.7917 | 1.8653 | 1.8653 | +0.081 (+4.52%) | 3,365,560 |