Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | CNY | 1.3698 | 1.4129 | 1.3649 | 1.4095 | 1.4095 | +0.04 (+2.90%) | 1,326,334 |
30 Jun 2004 | CNY | 1.3533 | 1.3814 | 1.3334 | 1.3698 | 1.3698 | +0.025 (+1.84%) | 1,496,101 |
29 Jun 2004 | CNY | 1.3516 | 1.3566 | 1.3285 | 1.345 | 1.345 | -0.003 (-0.24%) | 921,338 |
28 Jun 2004 | CNY | 1.345 | 1.3583 | 1.3235 | 1.3483 | 1.3483 | -0.015 (-1.09%) | 1,132,444 |
25 Jun 2004 | CNY | 1.4062 | 1.4178 | 1.3434 | 1.3632 | 1.3632 | -0.038 (-2.72%) | 1,616,913 |
24 Jun 2004 | CNY | 1.3682 | 1.4046 | 1.3665 | 1.4013 | 1.4013 | +0.033 (+2.42%) | 2,329,848 |
23 Jun 2004 | CNY | 1.3616 | 1.3715 | 1.3268 | 1.3682 | 1.3682 | +0.007 (+0.48%) | 1,105,249 |
22 Jun 2004 | CNY | 1.3401 | 1.3649 | 1.3351 | 1.3616 | 1.3616 | +0.025 (+1.86%) | 1,016,932 |
21 Jun 2004 | CNY | 1.3285 | 1.3401 | 1.2954 | 1.3367 | 1.3367 | +0.036 (+2.79%) | 674,497 |
18 Jun 2004 | CNY | 1.3037 | 1.3202 | 1.2871 | 1.3004 | 1.3004 | -0.005 (-0.38%) | 644,649 |
17 Jun 2004 | CNY | 1.3235 | 1.3384 | 1.3053 | 1.3053 | 1.3053 | -0.013 (-1.00%) | 847,105 |
16 Jun 2004 | CNY | 1.3086 | 1.3334 | 1.2904 | 1.3185 | 1.3185 | +0.011 (+0.88%) | 398,631 |
15 Jun 2004 | CNY | 1.2904 | 1.3152 | 1.2855 | 1.307 | 1.307 | +0.021 (+1.67%) | 330,793 |
14 Jun 2004 | CNY | 1.3004 | 1.3103 | 1.2838 | 1.2855 | 1.2855 | -0.028 (-2.14%) | 620,773 |
11 Jun 2004 | CNY | 1.3004 | 1.3483 | 1.3004 | 1.3136 | 1.3136 | +0.013 (+1.02%) | 857,314 |
10 Jun 2004 | CNY | 1.3202 | 1.3268 | 1.2954 | 1.3004 | 1.3004 | -0.02 (-1.50%) | 603,250 |
9 Jun 2004 | CNY | 1.3252 | 1.3467 | 1.3185 | 1.3202 | 1.3202 | -0.008 (-0.62%) | 930,858 |
8 Jun 2004 | CNY | 1.3533 | 1.3533 | 1.3235 | 1.3285 | 1.3285 | -0.025 (-1.83%) | 1,300,772 |
7 Jun 2004 | CNY | 1.3566 | 1.3566 | 1.3401 | 1.3533 | 1.3533 | -0.018 (-1.33%) | 698,512 |
4 Jun 2004 | CNY | 1.3715 | 1.3765 | 1.3467 | 1.3715 | 1.3715 | -0.002 (-0.12%) | 689,470 |
3 Jun 2004 | CNY | 1.4145 | 1.4145 | 1.3599 | 1.3731 | 1.3731 | -0.041 (-2.93%) | 733,202 |
2 Jun 2004 | CNY | 1.4079 | 1.4211 | 1.398 | 1.4145 | 1.4145 | +0.008 (+0.59%) | 1,313,060 |
1 Jun 2004 | CNY | 1.4013 | 1.4112 | 1.3947 | 1.4062 | 1.4062 | +0.011 (+0.82%) | 1,895,953 |
31 May 2004 | CNY | 1.388 | 1.3947 | 1.3566 | 1.3947 | 1.3947 | +0.012 (+0.84%) | 692,413 |
28 May 2004 | CNY | 1.388 | 1.4046 | 1.3698 | 1.3831 | 1.3831 | +0.002 (+0.12%) | 971,840 |
27 May 2004 | CNY | 1.3698 | 1.4062 | 1.3434 | 1.3814 | 1.3814 | +0.043 (+3.21%) | 1,503,614 |
26 May 2004 | CNY | 1.3367 | 1.3516 | 1.3219 | 1.3384 | 1.3384 | +0.007 (+0.50%) | 516,427 |
25 May 2004 | CNY | 1.3781 | 1.3814 | 1.3252 | 1.3318 | 1.3318 | -0.045 (-3.25%) | 960,573 |
24 May 2004 | CNY | 1.4079 | 1.4079 | 1.3715 | 1.3765 | 1.3765 | -0.028 (-2.00%) | 631,956 |
21 May 2004 | CNY | 1.3781 | 1.4129 | 1.3781 | 1.4046 | 1.4046 | +0.017 (+1.20%) | 346,049 |