Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2004 | CNY | 1.9221 | 1.9686 | 1.9139 | 1.9645 | 1.9645 | +0.045 (+2.35%) | 1,874,259 |
20 May 2004 | CNY | 1.9139 | 1.9412 | 1.9002 | 1.9194 | 1.9194 | +0.004 (+0.21%) | 1,304,104 |
19 May 2004 | CNY | 1.9303 | 1.9617 | 1.9084 | 1.9153 | 1.9153 | -0.012 (-0.64%) | 1,856,644 |
18 May 2004 | CNY | 1.8592 | 1.9481 | 1.8592 | 1.9276 | 1.9276 | +0.07 (+3.76%) | 2,567,838 |
17 May 2004 | CNY | 1.8442 | 1.8784 | 1.836 | 1.8578 | 1.8578 | +0.014 (+0.74%) | 1,010,081 |
14 May 2004 | CNY | 1.9112 | 1.9112 | 1.836 | 1.8442 | 1.8442 | -0.048 (-2.53%) | 822,197 |
13 May 2004 | CNY | 1.9207 | 1.9207 | 1.8811 | 1.892 | 1.892 | -0.034 (-1.78%) | 2,111,087 |
12 May 2004 | CNY | 1.8428 | 1.9262 | 1.8428 | 1.9262 | 1.9262 | +0.067 (+3.60%) | 1,376,273 |
11 May 2004 | CNY | 1.8059 | 1.8702 | 1.8045 | 1.8592 | 1.8592 | +0.034 (+1.87%) | 1,200,057 |
10 May 2004 | CNY | 1.8866 | 1.8866 | 1.8059 | 1.825 | 1.825 | -0.078 (-4.10%) | 2,485,596 |
30 Apr 2004 | CNY | 1.9959 | 2.0096 | 1.8455 | 1.903 | 1.903 | -0.107 (-5.30%) | 9,739,982 |
29 Apr 2004 | CNY | 2.0369 | 2.0848 | 2.0082 | 2.0096 | 2.0096 | -0.025 (-1.21%) | 3,258,411 |
28 Apr 2004 | CNY | 2.0164 | 2.0615 | 1.9973 | 2.0342 | 2.0342 | +0.018 (+0.88%) | 2,598,151 |
27 Apr 2004 | CNY | 2.0397 | 2.0711 | 1.9959 | 2.0164 | 2.0164 | -0.023 (-1.14%) | 2,835,155 |
26 Apr 2004 | CNY | 2.0506 | 2.1053 | 1.9686 | 2.0397 | 2.0397 | -0.052 (-2.48%) | 5,544,690 |
22 Apr 2004 | CNY | 2.0752 | 2.1162 | 2.0369 | 2.0916 | 2.0916 | +0.042 (+2.07%) | 8,158,496 |
21 Apr 2004 | CNY | 2.0574 | 2.119 | 2.0301 | 2.0492 | 2.0492 | +0.012 (+0.60%) | 6,939,742 |
20 Apr 2004 | CNY | 1.9891 | 2.0615 | 1.9795 | 2.0369 | 2.0369 | +0.041 (+2.05%) | 2,301,172 |
19 Apr 2004 | CNY | 2.0369 | 2.0738 | 1.9946 | 1.9959 | 1.9959 | -0.037 (-1.82%) | 6,889,803 |
16 Apr 2004 | CNY | 1.985 | 2.041 | 1.9699 | 2.0328 | 2.0328 | +0.033 (+1.64%) | 2,900,323 |
15 Apr 2004 | CNY | 2.0465 | 2.0697 | 1.9932 | 2 | 2 | -0.046 (-2.27%) | 5,660,917 |
14 Apr 2004 | CNY | 2.0779 | 2.0834 | 2.0233 | 2.0465 | 2.0465 | -0.042 (-2.03%) | 15,230,133 |
13 Apr 2004 | CNY | 2.1258 | 2.1395 | 2.0779 | 2.0889 | 2.0889 | -0.027 (-1.29%) | 9,702,691 |
12 Apr 2004 | CNY | 2.0944 | 2.119 | 2.0233 | 2.1162 | 2.1162 | -0.007 (-0.32%) | 12,026,540 |
9 Apr 2004 | CNY | 2.2283 | 2.2516 | 2.0998 | 2.1231 | 2.1231 | -0.113 (-5.07%) | 16,293,592 |
8 Apr 2004 | CNY | 2.119 | 2.2693 | 2.0985 | 2.2365 | 2.2365 | +0.117 (+5.55%) | 16,467,665 |
7 Apr 2004 | CNY | 2.0779 | 2.1367 | 2.0615 | 2.119 | 2.119 | +0.041 (+1.98%) | 10,532,913 |
6 Apr 2004 | CNY | 2.0971 | 2.0971 | 2.0506 | 2.0779 | 2.0779 | -0.019 (-0.92%) | 8,309,703 |
5 Apr 2004 | CNY | 2.0766 | 2.1121 | 2.0492 | 2.0971 | 2.0971 | +0.021 (+0.99%) | 7,592,840 |
2 Apr 2004 | CNY | 2.0479 | 2.0779 | 2.0246 | 2.0766 | 2.0766 | +0.036 (+1.74%) | 8,758,758 |