Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2004 | CNY | 1.7867 | 1.8653 | 1.7815 | 1.7898 | 1.7898 | +0.003 (+0.17%) | 17,096,721 |
2 Apr 2004 | CNY | 1.7678 | 1.8318 | 1.7636 | 1.7867 | 1.7867 | +0.021 (+1.19%) | 10,733,077 |
1 Apr 2004 | CNY | 1.7657 | 1.771 | 1.7312 | 1.7657 | 1.7657 | +0.005 (+0.30%) | 9,310,693 |
31 Mar 2004 | CNY | 1.7951 | 1.8014 | 1.7553 | 1.7605 | 1.7605 | -0.038 (-2.10%) | 13,177,774 |
30 Mar 2004 | CNY | 1.6693 | 1.8359 | 1.6662 | 1.7982 | 1.7982 | +0.129 (+7.72%) | 28,586,725 |
29 Mar 2004 | CNY | 1.6913 | 1.705 | 1.6662 | 1.6693 | 1.6693 | -0.014 (-0.81%) | 3,515,934 |
26 Mar 2004 | CNY | 1.6809 | 1.6955 | 1.6431 | 1.6829 | 1.6829 | +0.011 (+0.69%) | 5,291,813 |
25 Mar 2004 | CNY | 1.6379 | 1.6955 | 1.6379 | 1.6714 | 1.6714 | +0.034 (+2.05%) | 8,771,266 |
24 Mar 2004 | CNY | 1.5907 | 1.64 | 1.5907 | 1.6379 | 1.6379 | +0.044 (+2.76%) | 4,207,254 |
23 Mar 2004 | CNY | 1.6138 | 1.6138 | 1.5886 | 1.5939 | 1.5939 | -0.018 (-1.10%) | 1,948,127 |
22 Mar 2004 | CNY | 1.5876 | 1.618 | 1.5823 | 1.6117 | 1.6117 | +0.027 (+1.72%) | 2,302,117 |
19 Mar 2004 | CNY | 1.5729 | 1.5876 | 1.5541 | 1.5844 | 1.5844 | +0.005 (+0.33%) | 3,145,673 |
18 Mar 2004 | CNY | 1.5855 | 1.5981 | 1.5782 | 1.5792 | 1.5792 | -0.013 (-0.79%) | 3,102,368 |
17 Mar 2004 | CNY | 1.6054 | 1.6054 | 1.5907 | 1.5918 | 1.5918 | -0.017 (-1.04%) | 2,685,853 |
16 Mar 2004 | CNY | 1.6138 | 1.619 | 1.5907 | 1.6085 | 1.6085 | -0.005 (-0.33%) | 2,361,636 |
15 Mar 2004 | CNY | 1.5907 | 1.6295 | 1.5813 | 1.6138 | 1.6138 | +0.021 (+1.32%) | 3,218,408 |
12 Mar 2004 | CNY | 1.6064 | 1.6064 | 1.5834 | 1.5928 | 1.5928 | -0.008 (-0.52%) | 2,011,624 |
11 Mar 2004 | CNY | 1.6085 | 1.6085 | 1.5771 | 1.6012 | 1.6012 | +0.008 (+0.53%) | 2,200,897 |
10 Mar 2004 | CNY | 1.5614 | 1.5939 | 1.5541 | 1.5928 | 1.5928 | +0.039 (+2.49%) | 2,074,788 |
9 Mar 2004 | CNY | 1.5509 | 1.6033 | 1.5509 | 1.5541 | 1.5541 | +0.001 (+0.07%) | 3,322,979 |
8 Mar 2004 | CNY | 1.574 | 1.6138 | 1.5509 | 1.553 | 1.553 | -0.024 (-1.53%) | 2,632,804 |
5 Mar 2004 | CNY | 1.5907 | 1.597 | 1.5729 | 1.5771 | 1.5771 | -0.013 (-0.79%) | 2,661,795 |
4 Mar 2004 | CNY | 1.5561 | 1.5928 | 1.5425 | 1.5897 | 1.5897 | +0.034 (+2.16%) | 3,787,895 |
3 Mar 2004 | CNY | 1.5991 | 1.6085 | 1.5561 | 1.5561 | 1.5561 | -0.045 (-2.82%) | 5,366,142 |
2 Mar 2004 | CNY | 1.6117 | 1.6159 | 1.5865 | 1.6012 | 1.6012 | -0.009 (-0.58%) | 3,545,002 |
1 Mar 2004 | CNY | 1.6243 | 1.6243 | 1.5782 | 1.6106 | 1.6106 | -0.006 (-0.39%) | 5,453,860 |
27 Feb 2004 | CNY | 1.5803 | 1.618 | 1.5803 | 1.6169 | 1.6169 | +0.04 (+2.52%) | 3,989,038 |
26 Feb 2004 | CNY | 1.6127 | 1.6211 | 1.5666 | 1.5771 | 1.5771 | -0.045 (-2.78%) | 7,562,774 |
25 Feb 2004 | CNY | 1.6662 | 1.7165 | 1.6159 | 1.6222 | 1.6222 | -0.052 (-3.13%) | 6,402,979 |
24 Feb 2004 | CNY | 1.6662 | 1.6767 | 1.6253 | 1.6746 | 1.6746 | +0.008 (+0.50%) | 7,448,785 |