Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2004 | CNY | 0.7574 | 0.7803 | 0.7511 | 0.7677 | 0.7677 | +0.013 (+1.68%) | 711,067 |
14 Jul 2004 | CNY | 0.7771 | 0.7787 | 0.7385 | 0.755 | 0.755 | -0.023 (-2.94%) | 1,032,885 |
13 Jul 2004 | CNY | 0.7732 | 0.7874 | 0.7716 | 0.7779 | 0.7779 | -0.002 (-0.31%) | 804,038 |
12 Jul 2004 | CNY | 0.7905 | 0.8008 | 0.7716 | 0.7803 | 0.7803 | -0.024 (-2.94%) | 1,320,735 |
9 Jul 2004 | CNY | 0.8205 | 0.8237 | 0.8032 | 0.8039 | 0.8039 | -0.013 (-1.65%) | 783,315 |
8 Jul 2004 | CNY | 0.8276 | 0.8284 | 0.8118 | 0.8174 | 0.8174 | +0.01 (+1.28%) | 2,011,522 |
7 Jul 2004 | CNY | 0.8087 | 0.8118 | 0.7961 | 0.8071 | 0.8071 | -0.002 (-0.20%) | 526,899 |
6 Jul 2004 | CNY | 0.7968 | 0.8118 | 0.7929 | 0.8087 | 0.8087 | +0.012 (+1.49%) | 1,193,287 |
5 Jul 2004 | CNY | 0.8047 | 0.8047 | 0.7897 | 0.7968 | 0.7968 | -0.008 (-0.98%) | 373,912 |
2 Jul 2004 | CNY | 0.8063 | 0.8087 | 0.7953 | 0.8047 | 0.8047 | -0.003 (-0.40%) | 877,110 |
1 Jul 2004 | CNY | 0.7732 | 0.811 | 0.7732 | 0.8079 | 0.8079 | +0.02 (+2.50%) | 1,319,087 |
30 Jun 2004 | CNY | 0.8047 | 0.8055 | 0.7866 | 0.7882 | 0.7882 | -0.014 (-1.77%) | 514,605 |
29 Jun 2004 | CNY | 0.8047 | 0.8047 | 0.7748 | 0.8024 | 0.8024 | +0.017 (+2.22%) | 1,078,110 |
28 Jun 2004 | CNY | 0.7976 | 0.8126 | 0.7732 | 0.785 | 0.785 | -0.028 (-3.40%) | 1,773,524 |
25 Jun 2004 | CNY | 0.8679 | 0.8876 | 0.8087 | 0.8126 | 0.8126 | -0.054 (-6.29%) | 2,692,170 |
24 Jun 2004 | CNY | 0.8442 | 0.8742 | 0.8442 | 0.8671 | 0.8671 | +0.021 (+2.42%) | 2,759,727 |
23 Jun 2004 | CNY | 0.8552 | 0.8552 | 0.8418 | 0.8466 | 0.8466 | -0.009 (-1.01%) | 966,874 |
22 Jun 2004 | CNY | 0.8458 | 0.8639 | 0.8371 | 0.8552 | 0.8552 | +0.009 (+1.11%) | 2,663,144 |
21 Jun 2004 | CNY | 0.8087 | 0.8466 | 0.8087 | 0.8458 | 0.8458 | +0.038 (+4.69%) | 2,091,311 |
18 Jun 2004 | CNY | 0.7953 | 0.8174 | 0.7953 | 0.8079 | 0.8079 | +0.013 (+1.58%) | 1,223,137 |
17 Jun 2004 | CNY | 0.8055 | 0.8087 | 0.7905 | 0.7953 | 0.7953 | -0.018 (-2.23%) | 892,320 |
16 Jun 2004 | CNY | 0.8063 | 0.8205 | 0.7834 | 0.8134 | 0.8134 | +0.007 (+0.88%) | 1,331,255 |
15 Jun 2004 | CNY | 0.7961 | 0.8103 | 0.7834 | 0.8063 | 0.8063 | +0.009 (+1.19%) | 1,198,484 |
14 Jun 2004 | CNY | 0.8087 | 0.8126 | 0.7795 | 0.7968 | 0.7968 | -0.025 (-2.98%) | 2,580,655 |
11 Jun 2004 | CNY | 0.8118 | 0.8481 | 0.8118 | 0.8213 | 0.8213 | +0.012 (+1.46%) | 1,462,847 |
10 Jun 2004 | CNY | 0.8363 | 0.8363 | 0.8055 | 0.8095 | 0.8095 | -0.028 (-3.30%) | 2,500,397 |
9 Jun 2004 | CNY | 0.8876 | 0.8876 | 0.8284 | 0.8371 | 0.8371 | -0.051 (-5.69%) | 2,479,965 |
8 Jun 2004 | CNY | 0.8765 | 0.8963 | 0.8742 | 0.8876 | 0.8876 | +0.007 (+0.81%) | 2,078,573 |
7 Jun 2004 | CNY | 0.8955 | 0.9073 | 0.8757 | 0.8805 | 0.8805 | -0.004 (-0.44%) | 2,082,794 |
3 Jun 2004 | CNY | 0.9112 | 0.9152 | 0.8836 | 0.8844 | 0.8844 | -0.026 (-2.87%) | 3,702,443 |