Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2004 | CNY | 1.5374 | 1.5374 | 1.5125 | 1.5208 | 1.5208 | -0.017 (-1.08%) | 329,543 |
2 Jul 2004 | CNY | 1.5499 | 1.5582 | 1.5332 | 1.5374 | 1.5374 | -0.017 (-1.07%) | 360,974 |
1 Jul 2004 | CNY | 1.5104 | 1.554 | 1.5104 | 1.554 | 1.554 | +0.033 (+2.18%) | 466,897 |
30 Jun 2004 | CNY | 1.5166 | 1.5291 | 1.5083 | 1.5208 | 1.5208 | -0.012 (-0.81%) | 271,474 |
29 Jun 2004 | CNY | 1.5187 | 1.5561 | 1.5021 | 1.5332 | 1.5332 | +0.01 (+0.68%) | 571,348 |
28 Jun 2004 | CNY | 1.554 | 1.554 | 1.5187 | 1.5228 | 1.5228 | -0.044 (-2.79%) | 541,264 |
25 Jun 2004 | CNY | 1.6496 | 1.6496 | 1.5519 | 1.5665 | 1.5665 | -0.081 (-4.92%) | 651,250 |
24 Jun 2004 | CNY | 1.6309 | 1.6496 | 1.6309 | 1.6475 | 1.6475 | +0.013 (+0.76%) | 777,317 |
23 Jun 2004 | CNY | 1.6475 | 1.6537 | 1.6267 | 1.635 | 1.635 | +0.002 (+0.12%) | 867,188 |
22 Jun 2004 | CNY | 1.6039 | 1.635 | 1.5893 | 1.633 | 1.633 | +0.033 (+2.08%) | 712,919 |
21 Jun 2004 | CNY | 1.608 | 1.6101 | 1.5582 | 1.5997 | 1.5997 | +0.033 (+2.12%) | 371,881 |
18 Jun 2004 | CNY | 1.5602 | 1.5685 | 1.5374 | 1.5665 | 1.5665 | +0.008 (+0.53%) | 413,430 |
17 Jun 2004 | CNY | 1.5956 | 1.5956 | 1.5582 | 1.5582 | 1.5582 | -0.042 (-2.59%) | 311,521 |
16 Jun 2004 | CNY | 1.5976 | 1.6184 | 1.5644 | 1.5997 | 1.5997 | +0.002 (+0.13%) | 577,884 |
15 Jun 2004 | CNY | 1.5644 | 1.6039 | 1.5561 | 1.5976 | 1.5976 | +0.031 (+1.99%) | 438,561 |
14 Jun 2004 | CNY | 1.6205 | 1.6205 | 1.5582 | 1.5665 | 1.5665 | -0.064 (-3.95%) | 587,545 |
11 Jun 2004 | CNY | 1.6205 | 1.6828 | 1.6205 | 1.6309 | 1.6309 | +0.015 (+0.90%) | 690,816 |
10 Jun 2004 | CNY | 1.6537 | 1.66 | 1.6163 | 1.6163 | 1.6163 | -0.037 (-2.26%) | 757,144 |
9 Jun 2004 | CNY | 1.7036 | 1.7057 | 1.6517 | 1.6537 | 1.6537 | -0.056 (-3.28%) | 821,643 |
8 Jun 2004 | CNY | 1.7451 | 1.7451 | 1.6994 | 1.7098 | 1.7098 | -0.04 (-2.26%) | 619,963 |
7 Jun 2004 | CNY | 1.768 | 1.795 | 1.741 | 1.7493 | 1.7493 | -0.029 (-1.64%) | 447,548 |
4 Jun 2004 | CNY | 1.768 | 1.7888 | 1.7535 | 1.7784 | 1.7784 | +0.033 (+1.91%) | 1,662,387 |
3 Jun 2004 | CNY | 1.7659 | 1.768 | 1.7244 | 1.7451 | 1.7451 | -0.025 (-1.41%) | 1,058,707 |
2 Jun 2004 | CNY | 1.7451 | 1.7825 | 1.741 | 1.7701 | 1.7701 | +0.025 (+1.43%) | 1,345,816 |
1 Jun 2004 | CNY | 1.687 | 1.7451 | 1.687 | 1.7451 | 1.7451 | +0.062 (+3.70%) | 747,320 |
31 May 2004 | CNY | 1.7098 | 1.7098 | 1.6641 | 1.6828 | 1.6828 | -0.027 (-1.58%) | 553,442 |
27 May 2004 | CNY | 1.6703 | 1.714 | 1.662 | 1.7098 | 1.7098 | +0.04 (+2.36%) | 469,304 |
26 May 2004 | CNY | 1.6724 | 1.6994 | 1.662 | 1.6703 | 1.6703 | -0.01 (-0.62%) | 527,065 |
25 May 2004 | CNY | 1.7597 | 1.7597 | 1.6724 | 1.6807 | 1.6807 | -0.064 (-3.69%) | 732,355 |
24 May 2004 | CNY | 1.7638 | 1.7888 | 1.7451 | 1.7451 | 1.7451 | -0.019 (-1.06%) | 343,675 |