Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2004 | CNY | 0.5033 | 0.5175 | 0.5033 | 0.5075 | 0.5075 | +0.015 (+3.05%) | 2,292,046 |
12 Jul 2004 | CNY | 0.4916 | 0.4975 | 0.4891 | 0.4925 | 0.4925 | -0.007 (-1.50%) | 873,687 |
9 Jul 2004 | CNY | 0.4975 | 0.515 | 0.4975 | 0.5 | 0.5 | -0.008 (-1.63%) | 817,090 |
8 Jul 2004 | CNY | 0.5133 | 0.5133 | 0.5025 | 0.5083 | 0.5083 | +0.007 (+1.50%) | 859,742 |
7 Jul 2004 | CNY | 0.5008 | 0.5058 | 0.5008 | 0.5008 | 0.5008 | -0.005 (-0.99%) | 995,029 |
6 Jul 2004 | CNY | 0.5033 | 0.5142 | 0.5016 | 0.5058 | 0.5058 | +0.003 (+0.50%) | 1,448,191 |
5 Jul 2004 | CNY | 0.5008 | 0.5058 | 0.495 | 0.5033 | 0.5033 | -0.002 (-0.34%) | 1,196,833 |
2 Jul 2004 | CNY | 0.5025 | 0.505 | 0.4983 | 0.505 | 0.505 | -0.002 (-0.32%) | 1,411,146 |
1 Jul 2004 | CNY | 0.4891 | 0.5108 | 0.4841 | 0.5066 | 0.5066 | +0.018 (+3.58%) | 2,691,450 |
30 Jun 2004 | CNY | 0.5008 | 0.5041 | 0.4883 | 0.4891 | 0.4891 | -0.013 (-2.49%) | 1,904,000 |
29 Jun 2004 | CNY | 0.4658 | 0.5058 | 0.4658 | 0.5016 | 0.5016 | +0.014 (+2.89%) | 1,789,596 |
28 Jun 2004 | CNY | 0.4866 | 0.4966 | 0.4858 | 0.4875 | 0.4875 | -0.007 (-1.52%) | 1,321,338 |
25 Jun 2004 | CNY | 0.5008 | 0.51 | 0.495 | 0.495 | 0.495 | -0.006 (-1.16%) | 1,867,806 |
24 Jun 2004 | CNY | 0.5066 | 0.5133 | 0.5008 | 0.5008 | 0.5008 | -0.006 (-1.14%) | 1,024,046 |
23 Jun 2004 | CNY | 0.5133 | 0.5133 | 0.5025 | 0.5066 | 0.5066 | -0.007 (-1.31%) | 1,106,546 |
22 Jun 2004 | CNY | 0.5133 | 0.5233 | 0.5058 | 0.5133 | 0.5133 | -0.003 (-0.66%) | 1,844,180 |
21 Jun 2004 | CNY | 0.5083 | 0.5242 | 0.5075 | 0.5167 | 0.5167 | +0.008 (+1.65%) | 1,317,312 |
18 Jun 2004 | CNY | 0.5058 | 0.5117 | 0.4933 | 0.5083 | 0.5083 | +0.003 (+0.49%) | 1,888,856 |
17 Jun 2004 | CNY | 0.5117 | 0.5275 | 0.505 | 0.5058 | 0.5058 | -0.013 (-2.58%) | 1,180,096 |
16 Jun 2004 | CNY | 0.5058 | 0.5258 | 0.5008 | 0.5192 | 0.5192 | +0.013 (+2.49%) | 1,857,611 |
15 Jun 2004 | CNY | 0.4933 | 0.5083 | 0.4933 | 0.5066 | 0.5066 | +0.013 (+2.70%) | 2,059,427 |
14 Jun 2004 | CNY | 0.5142 | 0.5142 | 0.4916 | 0.4933 | 0.4933 | -0.022 (-4.21%) | 1,776,956 |
11 Jun 2004 | CNY | 0.5258 | 0.5283 | 0.5142 | 0.515 | 0.515 | +0.001 (+0.16%) | 1,491,633 |
10 Jun 2004 | CNY | 0.5092 | 0.5334 | 0.5092 | 0.5142 | 0.5142 | +0.002 (+0.33%) | 1,778,525 |
9 Jun 2004 | CNY | 0.5242 | 0.5258 | 0.5058 | 0.5125 | 0.5125 | -0.013 (-2.53%) | 4,053,679 |
8 Jun 2004 | CNY | 0.5375 | 0.5526 | 0.5258 | 0.5258 | 0.5258 | -0.012 (-2.18%) | 1,786,696 |
7 Jun 2004 | CNY | 0.5258 | 0.5484 | 0.5208 | 0.5375 | 0.5375 | +0.008 (+1.57%) | 2,266,036 |
4 Jun 2004 | CNY | 0.5325 | 0.5559 | 0.5258 | 0.5292 | 0.5292 | -0.001 (-0.15%) | 1,769,480 |
3 Jun 2004 | CNY | 0.5309 | 0.5342 | 0.5183 | 0.53 | 0.53 | -0.003 (-0.47%) | 2,217,909 |
2 Jun 2004 | CNY | 0.5409 | 0.5409 | 0.5292 | 0.5325 | 0.5325 | -0.008 (-1.55%) | 3,638,437 |