Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2004 | CNY | 1.1326 | 1.1557 | 1.1326 | 1.1545 | 1.1545 | +0.022 (+1.93%) | 1,316,506 |
11 May 2004 | CNY | 1.1152 | 1.1326 | 1.1129 | 1.1326 | 1.1326 | +0.01 (+0.93%) | 769,580 |
10 May 2004 | CNY | 1.1384 | 1.1384 | 1.1095 | 1.1222 | 1.1222 | -0.016 (-1.42%) | 1,337,722 |
30 Apr 2004 | CNY | 1.121 | 1.1522 | 1.121 | 1.1384 | 1.1384 | +0.017 (+1.55%) | 2,242,797 |
29 Apr 2004 | CNY | 1.1384 | 1.1418 | 1.121 | 1.121 | 1.121 | -0.018 (-1.62%) | 3,284,602 |
28 Apr 2004 | CNY | 1.1395 | 1.1476 | 1.1257 | 1.1395 | 1.1395 | -0.008 (-0.71%) | 6,513,550 |
27 Apr 2004 | CNY | 1.1673 | 1.1684 | 1.1361 | 1.1476 | 1.1476 | -0.016 (-1.39%) | 2,932,658 |
26 Apr 2004 | CNY | 1.1511 | 1.1661 | 1.1441 | 1.1638 | 1.1638 | -0.002 (-0.20%) | 2,680,931 |
23 Apr 2004 | CNY | 1.1696 | 1.1846 | 1.1441 | 1.1661 | 1.1661 | -0.039 (-3.26%) | 9,215,162 |
22 Apr 2004 | CNY | 1.1823 | 1.2158 | 1.1788 | 1.2054 | 1.2054 | +0.024 (+2.06%) | 3,743,910 |
21 Apr 2004 | CNY | 1.1788 | 1.1869 | 1.1684 | 1.1811 | 1.1811 | +0.001 (+0.09%) | 1,707,292 |
20 Apr 2004 | CNY | 1.2065 | 1.2065 | 1.18 | 1.18 | 1.18 | -0.022 (-1.82%) | 1,712,060 |
19 Apr 2004 | CNY | 1.1881 | 1.2112 | 1.1846 | 1.2019 | 1.2019 | +0.011 (+0.97%) | 1,677,085 |
16 Apr 2004 | CNY | 1.1603 | 1.1927 | 1.1592 | 1.1904 | 1.1904 | +0.029 (+2.49%) | 2,607,737 |
15 Apr 2004 | CNY | 1.1788 | 1.1823 | 1.1592 | 1.1615 | 1.1615 | -0.017 (-1.47%) | 1,179,290 |
14 Apr 2004 | CNY | 1.1927 | 1.1927 | 1.1569 | 1.1788 | 1.1788 | -0.007 (-0.58%) | 3,365,809 |
13 Apr 2004 | CNY | 1.2019 | 1.2077 | 1.1846 | 1.1857 | 1.1857 | -0.018 (-1.54%) | 1,209,661 |
12 Apr 2004 | CNY | 1.1788 | 1.2123 | 1.1788 | 1.2042 | 1.2042 | +0.005 (+0.38%) | 2,396,202 |
9 Apr 2004 | CNY | 1.2482 | 1.2516 | 1.1915 | 1.1996 | 1.1996 | -0.054 (-4.33%) | 4,248,818 |
8 Apr 2004 | CNY | 1.2354 | 1.2597 | 1.225 | 1.2539 | 1.2539 | +0.018 (+1.50%) | 3,663,846 |
7 Apr 2004 | CNY | 1.2493 | 1.2597 | 1.2343 | 1.2354 | 1.2354 | -0.022 (-1.75%) | 2,711,787 |
6 Apr 2004 | CNY | 1.2458 | 1.2655 | 1.2366 | 1.2574 | 1.2574 | +0.014 (+1.12%) | 3,951,924 |
5 Apr 2004 | CNY | 1.2042 | 1.2551 | 1.2019 | 1.2435 | 1.2435 | +0.039 (+3.26%) | 5,737,273 |
2 Apr 2004 | CNY | 1.1904 | 1.2112 | 1.1904 | 1.2042 | 1.2042 | 0.0 (0.0%) | 1,958,370 |
1 Apr 2004 | CNY | 1.2089 | 1.2123 | 1.1996 | 1.2042 | 1.2042 | -0.005 (-0.39%) | 3,056,532 |
31 Mar 2004 | CNY | 1.2146 | 1.2204 | 1.2019 | 1.2089 | 1.2089 | -0.006 (-0.47%) | 3,240,733 |
30 Mar 2004 | CNY | 1.1973 | 1.2193 | 1.1881 | 1.2146 | 1.2146 | +0.016 (+1.34%) | 3,525,955 |
29 Mar 2004 | CNY | 1.2019 | 1.2019 | 1.1904 | 1.1985 | 1.1985 | +0.002 (+0.20%) | 2,958,106 |
26 Mar 2004 | CNY | 1.1788 | 1.2216 | 1.1765 | 1.1961 | 1.1961 | +0.02 (+1.67%) | 8,946,354 |
25 Mar 2004 | CNY | 1.1453 | 1.1777 | 1.1453 | 1.1765 | 1.1765 | +0.035 (+3.04%) | 4,376,058 |