Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2004 | CNY | 1.7116 | 1.7499 | 1.6965 | 1.743 | 1.743 | +0.019 (+1.11%) | 2,204,147 |
1 Jul 2004 | CNY | 1.6487 | 1.7293 | 1.6405 | 1.7239 | 1.7239 | +0.075 (+4.56%) | 3,206,402 |
30 Jun 2004 | CNY | 1.6405 | 1.676 | 1.6295 | 1.6487 | 1.6487 | -0.025 (-1.47%) | 622,500 |
29 Jun 2004 | CNY | 1.6678 | 1.6788 | 1.6131 | 1.6733 | 1.6733 | -0.015 (-0.89%) | 896,443 |
28 Jun 2004 | CNY | 1.6282 | 1.6924 | 1.6131 | 1.6883 | 1.6883 | +0.034 (+2.06%) | 1,297,960 |
25 Jun 2004 | CNY | 1.7389 | 1.7389 | 1.6405 | 1.6542 | 1.6542 | -0.085 (-4.87%) | 3,066,270 |
24 Jun 2004 | CNY | 1.7362 | 1.7485 | 1.7157 | 1.7389 | 1.7389 | +0.004 (+0.24%) | 1,634,497 |
23 Jun 2004 | CNY | 1.7198 | 1.754 | 1.6952 | 1.7348 | 1.7348 | +0.016 (+0.95%) | 1,120,383 |
22 Jun 2004 | CNY | 1.6801 | 1.7362 | 1.6569 | 1.7184 | 1.7184 | +0.042 (+2.53%) | 3,205,319 |
21 Jun 2004 | CNY | 1.6405 | 1.676 | 1.6241 | 1.676 | 1.676 | +0.031 (+1.91%) | 2,702,118 |
18 Jun 2004 | CNY | 1.7157 | 1.7362 | 1.6295 | 1.6446 | 1.6446 | -0.098 (-5.65%) | 2,293,887 |
17 Jun 2004 | CNY | 1.7827 | 1.7909 | 1.7129 | 1.743 | 1.743 | -0.041 (-2.30%) | 2,460,704 |
16 Jun 2004 | CNY | 1.8045 | 1.8414 | 1.7772 | 1.784 | 1.784 | -0.053 (-2.90%) | 3,008,665 |
15 Jun 2004 | CNY | 1.7909 | 1.8414 | 1.7362 | 1.8373 | 1.8373 | +0.034 (+1.89%) | 2,485,494 |
14 Jun 2004 | CNY | 1.8319 | 1.8428 | 1.7909 | 1.8032 | 1.8032 | -0.04 (-2.15%) | 1,382,367 |
11 Jun 2004 | CNY | 1.8455 | 1.892 | 1.8428 | 1.8428 | 1.8428 | +0.004 (+0.22%) | 1,311,829 |
10 Jun 2004 | CNY | 1.8223 | 1.8592 | 1.7827 | 1.8387 | 1.8387 | +0.004 (+0.22%) | 1,296,819 |
9 Jun 2004 | CNY | 1.9002 | 1.9399 | 1.8196 | 1.8346 | 1.8346 | -0.09 (-4.69%) | 2,761,047 |
8 Jun 2004 | CNY | 1.9713 | 1.9932 | 1.9166 | 1.9248 | 1.9248 | -0.046 (-2.36%) | 1,948,695 |
7 Jun 2004 | CNY | 2.0096 | 2.0233 | 1.9576 | 1.9713 | 1.9713 | -0.044 (-2.17%) | 1,817,795 |
4 Jun 2004 | CNY | 2.0123 | 2.0328 | 1.9823 | 2.0151 | 2.0151 | +0.003 (+0.14%) | 1,489,830 |
3 Jun 2004 | CNY | 2.0574 | 2.0643 | 2.0096 | 2.0123 | 2.0123 | -0.045 (-2.19%) | 3,509,049 |
2 Jun 2004 | CNY | 2.0451 | 2.0779 | 2.0342 | 2.0574 | 2.0574 | +0.014 (+0.67%) | 5,428,259 |
1 Jun 2004 | CNY | 1.9932 | 2.0711 | 1.9686 | 2.0438 | 2.0438 | +0.078 (+3.97%) | 5,629,668 |
31 May 2004 | CNY | 1.9549 | 1.9699 | 1.9344 | 1.9658 | 1.9658 | +0.011 (+0.56%) | 573,343 |
28 May 2004 | CNY | 1.9754 | 1.9932 | 1.944 | 1.9549 | 1.9549 | -0.027 (-1.38%) | 710,279 |
27 May 2004 | CNY | 1.9248 | 1.985 | 1.9002 | 1.9823 | 1.9823 | +0.058 (+2.99%) | 2,428,818 |
26 May 2004 | CNY | 1.9412 | 1.9754 | 1.8729 | 1.9248 | 1.9248 | +0.025 (+1.29%) | 891,601 |
25 May 2004 | CNY | 1.9399 | 1.9399 | 1.8948 | 1.9002 | 1.9002 | -0.041 (-2.11%) | 3,118,257 |
24 May 2004 | CNY | 1.9645 | 1.9959 | 1.9385 | 1.9412 | 1.9412 | -0.023 (-1.19%) | 2,724,004 |