Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2004 | CNY | 1.0424 | 1.1037 | 1.0424 | 1.0667 | 1.0667 | -0.034 (-3.04%) | 1,235,360 |
23 Jun 2004 | CNY | 1.1245 | 1.1314 | 1.0921 | 1.1002 | 1.1002 | -0.031 (-2.76%) | 1,473,571 |
22 Jun 2004 | CNY | 1.121 | 1.1384 | 1.121 | 1.1314 | 1.1314 | +0.01 (+0.93%) | 174,786 |
21 Jun 2004 | CNY | 1.1176 | 1.121 | 1.1164 | 1.121 | 1.121 | -0.004 (-0.31%) | 298,521 |
18 Jun 2004 | CNY | 1.1291 | 1.1418 | 1.1222 | 1.1245 | 1.1245 | -0.005 (-0.41%) | 701,742 |
17 Jun 2004 | CNY | 1.1222 | 1.1326 | 1.121 | 1.1291 | 1.1291 | +0.002 (+0.20%) | 765,703 |
16 Jun 2004 | CNY | 1.1233 | 1.1384 | 1.1187 | 1.1268 | 1.1268 | -0.013 (-1.11%) | 468,981 |
15 Jun 2004 | CNY | 1.1453 | 1.1534 | 1.121 | 1.1395 | 1.1395 | +0.011 (+1.02%) | 646,251 |
14 Jun 2004 | CNY | 1.1222 | 1.1465 | 1.1199 | 1.128 | 1.128 | -0.007 (-0.61%) | 989,542 |
11 Jun 2004 | CNY | 1.1892 | 1.1892 | 1.121 | 1.1349 | 1.1349 | +0.015 (+1.34%) | 881,720 |
10 Jun 2004 | CNY | 1.1152 | 1.1291 | 1.1106 | 1.1199 | 1.1199 | -0.002 (-0.20%) | 1,455,400 |
9 Jun 2004 | CNY | 1.1441 | 1.1441 | 1.121 | 1.1222 | 1.1222 | -0.023 (-2.02%) | 1,088,902 |
8 Jun 2004 | CNY | 1.1545 | 1.1557 | 1.1453 | 1.1453 | 1.1453 | -0.01 (-0.90%) | 764,042 |
7 Jun 2004 | CNY | 1.1499 | 1.1615 | 1.1453 | 1.1557 | 1.1557 | -0.012 (-0.99%) | 1,548,643 |
4 Jun 2004 | CNY | 1.1673 | 1.1834 | 1.1615 | 1.1673 | 1.1673 | -0.001 (-0.09%) | 759,239 |
3 Jun 2004 | CNY | 1.1742 | 1.1788 | 1.1673 | 1.1684 | 1.1684 | -0.007 (-0.59%) | 1,242,896 |
2 Jun 2004 | CNY | 1.1846 | 1.1869 | 1.1649 | 1.1753 | 1.1753 | -0.013 (-1.08%) | 559,273 |
1 Jun 2004 | CNY | 1.1788 | 1.1881 | 1.1788 | 1.1881 | 1.1881 | +0.013 (+1.09%) | 716,027 |
31 May 2004 | CNY | 1.173 | 1.1846 | 1.1661 | 1.1753 | 1.1753 | +0.002 (+0.20%) | 589,247 |
28 May 2004 | CNY | 1.1557 | 1.1892 | 1.1557 | 1.173 | 1.173 | +0.003 (+0.29%) | 1,721,396 |
27 May 2004 | CNY | 1.1349 | 1.1742 | 1.1349 | 1.1696 | 1.1696 | +0.028 (+2.43%) | 1,891,320 |
25 May 2004 | CNY | 1.173 | 1.173 | 1.1395 | 1.1418 | 1.1418 | -0.031 (-2.66%) | 2,370,953 |
24 May 2004 | CNY | 1.173 | 1.1938 | 1.1626 | 1.173 | 1.173 | +0.001 (+0.09%) | 913,735 |
21 May 2004 | CNY | 1.1626 | 1.1881 | 1.1626 | 1.1719 | 1.1719 | -0.015 (-1.26%) | 776,060 |
20 May 2004 | CNY | 1.1927 | 1.2008 | 1.173 | 1.1869 | 1.1869 | -0.005 (-0.39%) | 1,216,635 |
19 May 2004 | CNY | 1.1846 | 1.2042 | 1.1846 | 1.1915 | 1.1915 | +0.007 (+0.58%) | 2,135,511 |
18 May 2004 | CNY | 1.1626 | 1.1857 | 1.1557 | 1.1846 | 1.1846 | +0.022 (+1.89%) | 2,003,114 |
17 May 2004 | CNY | 1.1557 | 1.1649 | 1.1534 | 1.1626 | 1.1626 | +0.006 (+0.49%) | 1,162,244 |
14 May 2004 | CNY | 1.1557 | 1.1649 | 1.1453 | 1.1569 | 1.1569 | 0.0 (0.0%) | 1,760,844 |
13 May 2004 | CNY | 1.1545 | 1.1626 | 1.1499 | 1.1569 | 1.1569 | +0.002 (+0.21%) | 1,410,406 |