Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2004 | CNY | 1.8619 | 1.8803 | 1.7988 | 1.8383 | 1.8383 | -0.016 (-0.85%) | 380,478 |
27 Jul 2004 | CNY | 1.9119 | 1.9119 | 1.8514 | 1.854 | 1.854 | -0.06 (-3.16%) | 524,554 |
26 Jul 2004 | CNY | 1.883 | 1.9592 | 1.8672 | 1.9145 | 1.9145 | +0.026 (+1.39%) | 651,026 |
23 Jul 2004 | CNY | 1.854 | 1.8882 | 1.8435 | 1.8882 | 1.8882 | +0.008 (+0.42%) | 584,794 |
22 Jul 2004 | CNY | 1.9592 | 1.9592 | 1.8777 | 1.8803 | 1.8803 | -0.055 (-2.86%) | 738,966 |
21 Jul 2004 | CNY | 1.9066 | 1.9356 | 1.883 | 1.9356 | 1.9356 | +0.018 (+0.96%) | 566,678 |
20 Jul 2004 | CNY | 1.9408 | 1.9408 | 1.8725 | 1.9172 | 1.9172 | -0.013 (-0.68%) | 472,255 |
19 Jul 2004 | CNY | 1.9461 | 1.9724 | 1.9251 | 1.9303 | 1.9303 | +0.005 (+0.27%) | 1,146,818 |
16 Jul 2004 | CNY | 1.8725 | 1.9435 | 1.8725 | 1.9251 | 1.9251 | +0.042 (+2.24%) | 1,579,326 |
15 Jul 2004 | CNY | 1.8567 | 1.8882 | 1.854 | 1.883 | 1.883 | +0.032 (+1.71%) | 1,231,451 |
14 Jul 2004 | CNY | 1.8488 | 1.8672 | 1.8146 | 1.8514 | 1.8514 | +0.003 (+0.14%) | 661,102 |
13 Jul 2004 | CNY | 1.8777 | 1.8882 | 1.8304 | 1.8488 | 1.8488 | +0.06 (+3.38%) | 808,639 |
12 Jul 2004 | CNY | 1.8409 | 1.8409 | 1.7567 | 1.7883 | 1.7883 | -0.042 (-2.30%) | 318,269 |
9 Jul 2004 | CNY | 1.8409 | 1.8488 | 1.8067 | 1.8304 | 1.8304 | -0.011 (-0.57%) | 301,614 |
8 Jul 2004 | CNY | 1.8567 | 1.8567 | 1.8146 | 1.8409 | 1.8409 | +0.003 (+0.14%) | 294,081 |
7 Jul 2004 | CNY | 1.854 | 1.8619 | 1.8304 | 1.8383 | 1.8383 | -0.024 (-1.27%) | 330,437 |
6 Jul 2004 | CNY | 1.8409 | 1.8935 | 1.8409 | 1.8619 | 1.8619 | +0.021 (+1.14%) | 616,225 |
5 Jul 2004 | CNY | 1.8146 | 1.8409 | 1.8015 | 1.8409 | 1.8409 | +0.042 (+2.34%) | 554,328 |
2 Jul 2004 | CNY | 1.8146 | 1.8199 | 1.783 | 1.7988 | 1.7988 | -0.024 (-1.30%) | 350,666 |
1 Jul 2004 | CNY | 1.7567 | 1.8277 | 1.7541 | 1.8225 | 1.8225 | +0.066 (+3.75%) | 625,636 |
30 Jun 2004 | CNY | 1.783 | 1.783 | 1.7436 | 1.7567 | 1.7567 | -0.021 (-1.19%) | 341,795 |
29 Jun 2004 | CNY | 1.7752 | 1.8015 | 1.7226 | 1.7778 | 1.7778 | +0.011 (+0.59%) | 638,169 |
28 Jun 2004 | CNY | 1.8199 | 1.8199 | 1.7646 | 1.7673 | 1.7673 | -0.047 (-2.61%) | 445,717 |
25 Jun 2004 | CNY | 1.8593 | 1.8988 | 1.8146 | 1.8146 | 1.8146 | -0.045 (-2.40%) | 566,572 |
24 Jun 2004 | CNY | 1.8672 | 1.8882 | 1.8409 | 1.8593 | 1.8593 | -0.013 (-0.70%) | 615,738 |
23 Jun 2004 | CNY | 1.9066 | 1.9066 | 1.8435 | 1.8725 | 1.8725 | -0.034 (-1.79%) | 350,187 |
22 Jun 2004 | CNY | 1.8935 | 1.9145 | 1.8725 | 1.9066 | 1.9066 | +0.011 (+0.55%) | 539,955 |
21 Jun 2004 | CNY | 1.8725 | 1.9066 | 1.8725 | 1.8961 | 1.8961 | +0.029 (+1.55%) | 318,136 |
18 Jun 2004 | CNY | 1.8619 | 1.8672 | 1.8409 | 1.8672 | 1.8672 | -0.013 (-0.70%) | 430,671 |
17 Jun 2004 | CNY | 1.8882 | 1.9145 | 1.8619 | 1.8803 | 1.8803 | -0.008 (-0.42%) | 493,351 |