Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2004 | CNY | 1.6725 | 1.725 | 1.655 | 1.7225 | 1.7225 | +0.072 (+4.39%) | 4,898,956 |
15 Jul 2004 | CNY | 1.64 | 1.6575 | 1.6125 | 1.65 | 1.65 | +0.018 (+1.07%) | 2,977,528 |
14 Jul 2004 | CNY | 1.6375 | 1.67 | 1.5775 | 1.6325 | 1.6325 | +0.025 (+1.56%) | 2,392,404 |
13 Jul 2004 | CNY | 1.55 | 1.64 | 1.55 | 1.6075 | 1.6075 | +0.07 (+4.55%) | 7,871,500 |
12 Jul 2004 | CNY | 1.4825 | 1.5425 | 1.45 | 1.5375 | 1.5375 | +0.062 (+4.24%) | 3,573,792 |
9 Jul 2004 | CNY | 1.4425 | 1.5125 | 1.435 | 1.475 | 1.475 | +0.025 (+1.72%) | 1,405,184 |
8 Jul 2004 | CNY | 1.45 | 1.465 | 1.4025 | 1.45 | 1.45 | -0.01 (-0.68%) | 651,680 |
7 Jul 2004 | CNY | 1.4625 | 1.47 | 1.45 | 1.46 | 1.46 | -0.003 (-0.17%) | 482,756 |
6 Jul 2004 | CNY | 1.44 | 1.4825 | 1.44 | 1.4625 | 1.4625 | +0.022 (+1.56%) | 1,043,080 |
5 Jul 2004 | CNY | 1.4575 | 1.4575 | 1.4325 | 1.44 | 1.44 | -0.025 (-1.71%) | 1,099,416 |
2 Jul 2004 | CNY | 1.425 | 1.4675 | 1.415 | 1.465 | 1.465 | +0.04 (+2.81%) | 2,206,920 |
1 Jul 2004 | CNY | 1.3275 | 1.47 | 1.3275 | 1.425 | 1.425 | +0.048 (+3.45%) | 4,339,144 |
30 Jun 2004 | CNY | 1.4925 | 1.5 | 1.3775 | 1.3775 | 1.3775 | -0.152 (-9.97%) | 5,336,024 |
29 Jun 2004 | CNY | 1.55 | 1.55 | 1.4975 | 1.53 | 1.53 | -0.007 (-0.49%) | 675,120 |
28 Jun 2004 | CNY | 1.5375 | 1.5625 | 1.535 | 1.5375 | 1.5375 | +0.003 (+0.16%) | 592,056 |
25 Jun 2004 | CNY | 1.5525 | 1.5825 | 1.535 | 1.535 | 1.535 | -0.028 (-1.76%) | 702,000 |
24 Jun 2004 | CNY | 1.5425 | 1.5925 | 1.5375 | 1.5625 | 1.5625 | -0.005 (-0.32%) | 590,752 |
23 Jun 2004 | CNY | 1.5925 | 1.5925 | 1.55 | 1.5675 | 1.5675 | -0.018 (-1.10%) | 479,520 |
22 Jun 2004 | CNY | 1.56 | 1.6 | 1.56 | 1.585 | 1.585 | +0.025 (+1.60%) | 886,688 |
21 Jun 2004 | CNY | 1.5775 | 1.58 | 1.5325 | 1.56 | 1.56 | 0.0 (0.0%) | 532,424 |
18 Jun 2004 | CNY | 1.5525 | 1.5825 | 1.545 | 1.56 | 1.56 | -0.04 (-2.50%) | 780,240 |
17 Jun 2004 | CNY | 1.595 | 1.6125 | 1.545 | 1.6 | 1.6 | +0.005 (+0.31%) | 1,091,204 |
16 Jun 2004 | CNY | 1.6275 | 1.6275 | 1.59 | 1.595 | 1.595 | -0.033 (-2.00%) | 2,219,680 |
15 Jun 2004 | CNY | 1.62 | 1.6475 | 1.5875 | 1.6275 | 1.6275 | +0.003 (+0.15%) | 856,544 |
14 Jun 2004 | CNY | 1.64 | 1.65 | 1.565 | 1.625 | 1.625 | -0.037 (-2.26%) | 1,384,000 |
11 Jun 2004 | CNY | 1.6575 | 1.695 | 1.65 | 1.6625 | 1.6625 | +0.007 (+0.45%) | 897,612 |
10 Jun 2004 | CNY | 1.65 | 1.665 | 1.6175 | 1.655 | 1.655 | 0.0 (0.0%) | 917,356 |
9 Jun 2004 | CNY | 1.6375 | 1.67 | 1.625 | 1.655 | 1.655 | -0.01 (-0.60%) | 1,094,560 |
8 Jun 2004 | CNY | 1.685 | 1.685 | 1.64 | 1.665 | 1.665 | -0.02 (-1.19%) | 744,184 |
7 Jun 2004 | CNY | 1.7075 | 1.715 | 1.625 | 1.685 | 1.685 | -0.04 (-2.32%) | 1,381,512 |