Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2004 | CNY | 0.5841 | 0.6054 | 0.5838 | 0.6025 | 0.6025 | +0.002 (+0.38%) | 1,012,889 |
16 Jul 2004 | CNY | 0.5823 | 0.6037 | 0.5717 | 0.6002 | 0.6002 | +0.017 (+2.86%) | 2,384,487 |
15 Jul 2004 | CNY | 0.5622 | 0.5852 | 0.5492 | 0.5835 | 0.5835 | +0.019 (+3.37%) | 3,006,408 |
14 Jul 2004 | CNY | 0.576 | 0.5895 | 0.5431 | 0.5645 | 0.5645 | -0.002 (-0.30%) | 8,323,177 |
13 Jul 2004 | CNY | 0.6178 | 0.619 | 0.5624 | 0.5662 | 0.5662 | -0.053 (-8.53%) | 34,430,545 |
12 Jul 2004 | CNY | 0.6071 | 0.6267 | 0.6071 | 0.619 | 0.619 | -0.002 (-0.32%) | 544,948 |
9 Jul 2004 | CNY | 0.6169 | 0.6236 | 0.6112 | 0.621 | 0.621 | -0.003 (-0.50%) | 1,366,360 |
8 Jul 2004 | CNY | 0.6158 | 0.6276 | 0.6146 | 0.6241 | 0.6241 | -0.003 (-0.46%) | 683,700 |
7 Jul 2004 | CNY | 0.6155 | 0.6334 | 0.6155 | 0.627 | 0.627 | -0.001 (-0.19%) | 1,759,063 |
6 Jul 2004 | CNY | 0.6141 | 0.6337 | 0.6141 | 0.6282 | 0.6282 | +0.004 (+0.56%) | 5,688,519 |
5 Jul 2004 | CNY | 0.6201 | 0.629 | 0.6112 | 0.6247 | 0.6247 | +0.002 (+0.32%) | 1,956,403 |
2 Jul 2004 | CNY | 0.6256 | 0.6342 | 0.6221 | 0.6227 | 0.6227 | -0.018 (-2.75%) | 1,243,564 |
1 Jul 2004 | CNY | 0.6446 | 0.6446 | 0.6152 | 0.6403 | 0.6403 | +0.009 (+1.43%) | 3,520,485 |
30 Jun 2004 | CNY | 0.6299 | 0.6334 | 0.6126 | 0.6313 | 0.6313 | -0.002 (-0.33%) | 608,774 |
29 Jun 2004 | CNY | 0.6337 | 0.6362 | 0.6112 | 0.6334 | 0.6334 | -0.004 (-0.58%) | 7,495,729 |
28 Jun 2004 | CNY | 0.6486 | 0.6573 | 0.6054 | 0.6371 | 0.6371 | -0.025 (-3.70%) | 8,828,096 |
25 Jun 2004 | CNY | 0.6639 | 0.6801 | 0.655 | 0.6616 | 0.6616 | -0.002 (-0.23%) | 6,451,968 |
24 Jun 2004 | CNY | 0.6602 | 0.6682 | 0.6538 | 0.6631 | 0.6631 | -0 (-0.03%) | 1,251,196 |
23 Jun 2004 | CNY | 0.6804 | 0.6804 | 0.6495 | 0.6633 | 0.6633 | +0.005 (+0.70%) | 2,794,465 |
22 Jun 2004 | CNY | 0.6486 | 0.6625 | 0.6486 | 0.6587 | 0.6587 | +0.012 (+1.87%) | 1,522,213 |
21 Jun 2004 | CNY | 0.6429 | 0.6533 | 0.6429 | 0.6466 | 0.6466 | -0.01 (-1.58%) | 2,083,222 |
18 Jun 2004 | CNY | 0.6573 | 0.6631 | 0.6414 | 0.657 | 0.657 | -0.006 (-0.95%) | 3,227,718 |
17 Jun 2004 | CNY | 0.6806 | 0.6806 | 0.6613 | 0.6633 | 0.6633 | -0.011 (-1.63%) | 2,935,888 |
16 Jun 2004 | CNY | 0.6593 | 0.6746 | 0.6515 | 0.6743 | 0.6743 | +0.016 (+2.37%) | 3,568,354 |
15 Jun 2004 | CNY | 0.6538 | 0.6602 | 0.6533 | 0.6587 | 0.6587 | +0.005 (+0.75%) | 1,897,433 |
14 Jun 2004 | CNY | 0.6547 | 0.6573 | 0.6524 | 0.6538 | 0.6538 | -0.006 (-0.97%) | 10,303,029 |
11 Jun 2004 | CNY | 0.6628 | 0.6674 | 0.6587 | 0.6602 | 0.6602 | +0.002 (+0.23%) | 4,391,500 |
10 Jun 2004 | CNY | 0.6714 | 0.6743 | 0.6582 | 0.6587 | 0.6587 | -0.015 (-2.18%) | 4,526,784 |
9 Jun 2004 | CNY | 0.6804 | 0.6861 | 0.6524 | 0.6734 | 0.6734 | +0.008 (+1.25%) | 4,131,652 |
8 Jun 2004 | CNY | 0.6602 | 0.6674 | 0.6573 | 0.6651 | 0.6651 | -0.004 (-0.55%) | 12,064,798 |