Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2004 | CNY | 1.3974 | 1.4167 | 1.3942 | 1.4167 | 1.4167 | +0.01 (+0.68%) | 296,056 |
9 Aug 2004 | CNY | 1.4103 | 1.4135 | 1.4006 | 1.4071 | 1.4071 | -0.003 (-0.23%) | 320,199 |
6 Aug 2004 | CNY | 1.4167 | 1.4263 | 1.4103 | 1.4103 | 1.4103 | -0.01 (-0.68%) | 505,752 |
5 Aug 2004 | CNY | 1.4263 | 1.4359 | 1.4135 | 1.4199 | 1.4199 | -0.006 (-0.45%) | 609,389 |
4 Aug 2004 | CNY | 1.4039 | 1.4455 | 1.3942 | 1.4263 | 1.4263 | +0.032 (+2.30%) | 986,980 |
3 Aug 2004 | CNY | 1.3974 | 1.4039 | 1.3878 | 1.3942 | 1.3942 | -0.006 (-0.46%) | 390,190 |
2 Aug 2004 | CNY | 1.391 | 1.4103 | 1.3878 | 1.4006 | 1.4006 | -0.006 (-0.46%) | 320,985 |
30 Jul 2004 | CNY | 1.4359 | 1.4359 | 1.3974 | 1.4071 | 1.4071 | -0.022 (-1.57%) | 564,969 |
29 Jul 2004 | CNY | 1.4231 | 1.4295 | 1.4006 | 1.4295 | 1.4295 | +0.019 (+1.36%) | 688,768 |
28 Jul 2004 | CNY | 1.3974 | 1.4103 | 1.3782 | 1.4103 | 1.4103 | +0.013 (+0.92%) | 748,737 |
27 Jul 2004 | CNY | 1.3878 | 1.4199 | 1.3814 | 1.3974 | 1.3974 | -0.013 (-0.91%) | 464,942 |
26 Jul 2004 | CNY | 1.4391 | 1.4423 | 1.3942 | 1.4103 | 1.4103 | -0.026 (-1.78%) | 415,540 |
23 Jul 2004 | CNY | 1.4551 | 1.4551 | 1.4167 | 1.4359 | 1.4359 | +0.016 (+1.13%) | 316,836 |
22 Jul 2004 | CNY | 1.4551 | 1.4551 | 1.4167 | 1.4199 | 1.4199 | -0.083 (-5.54%) | 515,424 |
21 Jul 2004 | CNY | 1.4968 | 1.5064 | 1.4904 | 1.5032 | 1.5032 | +0.013 (+0.86%) | 1,046,566 |
20 Jul 2004 | CNY | 1.5096 | 1.5096 | 1.4872 | 1.4904 | 1.4904 | -0.019 (-1.27%) | 673,171 |
19 Jul 2004 | CNY | 1.4744 | 1.5128 | 1.4744 | 1.5096 | 1.5096 | +0.035 (+2.39%) | 1,321,563 |
16 Jul 2004 | CNY | 1.4423 | 1.4872 | 1.4295 | 1.4744 | 1.4744 | +0.038 (+2.68%) | 1,210,560 |
15 Jul 2004 | CNY | 1.4423 | 1.4551 | 1.4167 | 1.4359 | 1.4359 | +0.003 (+0.22%) | 640,785 |
14 Jul 2004 | CNY | 1.4744 | 1.4744 | 1.3942 | 1.4327 | 1.4327 | -0.038 (-2.62%) | 947,481 |
13 Jul 2004 | CNY | 1.4615 | 1.4936 | 1.4583 | 1.4712 | 1.4712 | +0.01 (+0.66%) | 373,523 |
12 Jul 2004 | CNY | 1.5192 | 1.5192 | 1.4583 | 1.4615 | 1.4615 | -0.058 (-3.80%) | 957,153 |
9 Jul 2004 | CNY | 1.516 | 1.5321 | 1.5128 | 1.5192 | 1.5192 | +0.003 (+0.21%) | 397,800 |
8 Jul 2004 | CNY | 1.5064 | 1.5224 | 1.5 | 1.516 | 1.516 | +0.003 (+0.21%) | 604,085 |
7 Jul 2004 | CNY | 1.5449 | 1.5449 | 1.5064 | 1.5128 | 1.5128 | -0.029 (-1.87%) | 474,552 |
6 Jul 2004 | CNY | 1.5224 | 1.5513 | 1.5224 | 1.5417 | 1.5417 | +0.013 (+0.84%) | 1,147,723 |
5 Jul 2004 | CNY | 1.516 | 1.5321 | 1.5032 | 1.5289 | 1.5289 | +0.013 (+0.85%) | 431,399 |
2 Jul 2004 | CNY | 1.516 | 1.5256 | 1.5064 | 1.516 | 1.516 | 0.0 (0.0%) | 575,727 |
1 Jul 2004 | CNY | 1.5096 | 1.5321 | 1.5 | 1.516 | 1.516 | +0.038 (+2.60%) | 858,212 |
30 Jun 2004 | CNY | 1.5128 | 1.5192 | 1.4744 | 1.4776 | 1.4776 | -0.035 (-2.33%) | 368,156 |