Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2004 | CNY | 1.8701 | 1.8952 | 1.7726 | 1.82 | 1.82 | -0.123 (-6.31%) | 1,106,130 |
23 Jul 2004 | CNY | 1.9454 | 1.9537 | 1.8952 | 1.9426 | 1.9426 | -0.003 (-0.14%) | 1,085,481 |
22 Jul 2004 | CNY | 2.029 | 2.0457 | 1.9231 | 1.9454 | 1.9454 | -0.045 (-2.24%) | 2,904,790 |
21 Jul 2004 | CNY | 1.9175 | 2.0234 | 1.9147 | 1.99 | 1.99 | +0.039 (+2.00%) | 1,694,594 |
20 Jul 2004 | CNY | 1.9677 | 1.9788 | 1.9091 | 1.951 | 1.951 | -0.017 (-0.85%) | 1,315,224 |
19 Jul 2004 | CNY | 1.8562 | 1.976 | 1.8311 | 1.9677 | 1.9677 | +0.131 (+7.13%) | 2,514,380 |
16 Jul 2004 | CNY | 1.7559 | 1.8367 | 1.7559 | 1.8367 | 1.8367 | +0.081 (+4.60%) | 1,320,778 |
15 Jul 2004 | CNY | 1.7419 | 1.7809 | 1.7419 | 1.7559 | 1.7559 | -0.011 (-0.63%) | 535,103 |
14 Jul 2004 | CNY | 1.7754 | 1.8004 | 1.7308 | 1.767 | 1.767 | -0.017 (-0.94%) | 364,809 |
13 Jul 2004 | CNY | 1.7809 | 1.8116 | 1.7559 | 1.7837 | 1.7837 | +0.028 (+1.58%) | 228,878 |
12 Jul 2004 | CNY | 1.7893 | 1.7893 | 1.7503 | 1.7559 | 1.7559 | -0.033 (-1.87%) | 428,048 |
9 Jul 2004 | CNY | 1.8032 | 1.8227 | 1.7893 | 1.7893 | 1.7893 | -0.011 (-0.62%) | 366,011 |
8 Jul 2004 | CNY | 1.8116 | 1.82 | 1.7837 | 1.8004 | 1.8004 | -0.017 (-0.92%) | 519,111 |
7 Jul 2004 | CNY | 1.8339 | 1.8618 | 1.7809 | 1.8172 | 1.8172 | -0.05 (-2.68%) | 1,337,581 |
6 Jul 2004 | CNY | 1.8618 | 1.8896 | 1.8562 | 1.8673 | 1.8673 | +0.005 (+0.30%) | 270,538 |
5 Jul 2004 | CNY | 1.8673 | 1.8868 | 1.8562 | 1.8618 | 1.8618 | -0.028 (-1.47%) | 247,715 |
2 Jul 2004 | CNY | 1.898 | 1.898 | 1.8562 | 1.8896 | 1.8896 | -0.008 (-0.44%) | 625,840 |
1 Jul 2004 | CNY | 1.8367 | 1.9091 | 1.8339 | 1.898 | 1.898 | +0.061 (+3.34%) | 927,271 |
30 Jun 2004 | CNY | 1.8339 | 1.8478 | 1.7698 | 1.8367 | 1.8367 | +0.003 (+0.15%) | 518,139 |
29 Jun 2004 | CNY | 1.7837 | 1.8367 | 1.7559 | 1.8339 | 1.8339 | +0.047 (+2.65%) | 428,349 |
28 Jun 2004 | CNY | 1.767 | 1.8283 | 1.728 | 1.7865 | 1.7865 | +0.036 (+2.07%) | 561,866 |
25 Jun 2004 | CNY | 1.8311 | 1.8311 | 1.7447 | 1.7503 | 1.7503 | -0.081 (-4.41%) | 754,699 |
24 Jun 2004 | CNY | 1.8813 | 1.9008 | 1.8172 | 1.8311 | 1.8311 | -0.047 (-2.52%) | 884,269 |
23 Jun 2004 | CNY | 1.9119 | 1.9175 | 1.8673 | 1.8785 | 1.8785 | -0.045 (-2.32%) | 484,738 |
22 Jun 2004 | CNY | 1.9231 | 1.9621 | 1.9119 | 1.9231 | 1.9231 | 0.0 (0.0%) | 351,006 |
21 Jun 2004 | CNY | 1.9175 | 1.9259 | 1.898 | 1.9231 | 1.9231 | +0.011 (+0.59%) | 224,393 |
18 Jun 2004 | CNY | 1.9259 | 1.9537 | 1.8757 | 1.9119 | 1.9119 | -0.017 (-0.87%) | 558,332 |
17 Jun 2004 | CNY | 1.9454 | 2.0206 | 1.9231 | 1.9287 | 1.9287 | -0.017 (-0.86%) | 965,064 |
16 Jun 2004 | CNY | 1.9119 | 1.9565 | 1.8841 | 1.9454 | 1.9454 | +0.025 (+1.31%) | 420,201 |
15 Jun 2004 | CNY | 1.8701 | 1.9454 | 1.8701 | 1.9203 | 1.9203 | +0.036 (+1.92%) | 270,911 |