Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | CNY | 1.7659 | 1.7659 | 1.7431 | 1.7638 | 1.7638 | +0.019 (+1.07%) | 285,462 |
20 May 2004 | CNY | 1.7867 | 1.7971 | 1.741 | 1.7451 | 1.7451 | -0.046 (-2.55%) | 547,786 |
19 May 2004 | CNY | 1.7888 | 1.8137 | 1.768 | 1.7908 | 1.7908 | +0.004 (+0.23%) | 717,674 |
18 May 2004 | CNY | 1.7618 | 1.7867 | 1.7348 | 1.7867 | 1.7867 | +0.054 (+3.12%) | 438,980 |
17 May 2004 | CNY | 1.7264 | 1.7451 | 1.7161 | 1.7327 | 1.7327 | -0.017 (-0.95%) | 367,742 |
14 May 2004 | CNY | 1.7763 | 1.7825 | 1.741 | 1.7493 | 1.7493 | -0.046 (-2.55%) | 523,214 |
13 May 2004 | CNY | 1.7992 | 1.7992 | 1.7659 | 1.795 | 1.795 | -0.002 (-0.12%) | 594,837 |
12 May 2004 | CNY | 1.7368 | 1.7971 | 1.7264 | 1.7971 | 1.7971 | +0.058 (+3.35%) | 698,421 |
11 May 2004 | CNY | 1.7348 | 1.7555 | 1.7244 | 1.7389 | 1.7389 | +0.008 (+0.48%) | 605,041 |
10 May 2004 | CNY | 1.822 | 1.8241 | 1.7244 | 1.7306 | 1.7306 | -0.064 (-3.59%) | 939,571 |
30 Apr 2004 | CNY | 1.7992 | 1.8282 | 1.7846 | 1.795 | 1.795 | +0.002 (+0.12%) | 1,010,516 |
29 Apr 2004 | CNY | 1.8179 | 1.8386 | 1.7888 | 1.7929 | 1.7929 | -0.015 (-0.81%) | 1,113,816 |
28 Apr 2004 | CNY | 1.8116 | 1.8552 | 1.7805 | 1.8075 | 1.8075 | -0.004 (-0.23%) | 1,630,773 |
27 Apr 2004 | CNY | 1.8449 | 1.8906 | 1.7846 | 1.8116 | 1.8116 | -0.04 (-2.13%) | 1,817,965 |
26 Apr 2004 | CNY | 1.9633 | 1.9633 | 1.8282 | 1.8511 | 1.8511 | -0.116 (-5.91%) | 2,999,024 |
23 Apr 2004 | CNY | 1.9841 | 2.0339 | 1.9654 | 1.9674 | 1.9674 | -0.004 (-0.21%) | 3,865,721 |
22 Apr 2004 | CNY | 1.9924 | 1.9924 | 1.9633 | 1.9716 | 1.9716 | -0.021 (-1.04%) | 3,280,318 |
21 Apr 2004 | CNY | 1.9217 | 2.0048 | 1.9113 | 1.9924 | 1.9924 | +0.071 (+3.68%) | 3,004,810 |
20 Apr 2004 | CNY | 1.9113 | 1.9529 | 1.9113 | 1.9217 | 1.9217 | -0.013 (-0.65%) | 1,541,417 |
19 Apr 2004 | CNY | 1.9737 | 1.9882 | 1.93 | 1.9342 | 1.9342 | -0.05 (-2.51%) | 2,024,594 |
16 Apr 2004 | CNY | 2.0048 | 2.0194 | 1.9072 | 1.9841 | 1.9841 | -0.029 (-1.44%) | 5,463,455 |
15 Apr 2004 | CNY | 1.9654 | 2.0256 | 1.9654 | 2.0131 | 2.0131 | +0.05 (+2.54%) | 4,738,031 |
14 Apr 2004 | CNY | 2.0069 | 2.0152 | 1.9425 | 1.9633 | 1.9633 | -0.048 (-2.38%) | 3,566,522 |
13 Apr 2004 | CNY | 2.036 | 2.0568 | 2.009 | 2.0111 | 2.0111 | -0.021 (-1.02%) | 6,501,494 |
12 Apr 2004 | CNY | 1.9113 | 2.0464 | 1.9072 | 2.0318 | 2.0318 | +0.098 (+5.05%) | 5,582,582 |
9 Apr 2004 | CNY | 2.0069 | 2.0402 | 1.9093 | 1.9342 | 1.9342 | -0.077 (-3.82%) | 4,321,596 |
8 Apr 2004 | CNY | 2.036 | 2.036 | 2.0048 | 2.0111 | 2.0111 | -0.027 (-1.32%) | 4,218,802 |
7 Apr 2004 | CNY | 2.0568 | 2.0713 | 2.0173 | 2.0381 | 2.0381 | -0.027 (-1.31%) | 13,507,124 |
6 Apr 2004 | CNY | 1.928 | 2.0734 | 1.9238 | 2.0651 | 2.0651 | +0.137 (+7.11%) | 8,308,582 |
5 Apr 2004 | CNY | 1.9051 | 1.9404 | 1.901 | 1.928 | 1.928 | +0.025 (+1.31%) | 4,099,854 |