Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2004 | CNY | 0.7948 | 0.8068 | 0.7868 | 0.8061 | 0.8061 | +0.011 (+1.42%) | 5,196,224 |
20 Jul 2004 | CNY | 0.7968 | 0.7968 | 0.7835 | 0.7948 | 0.7948 | -0.002 (-0.25%) | 6,504,001 |
19 Jul 2004 | CNY | 0.7808 | 0.7975 | 0.7709 | 0.7968 | 0.7968 | +0.029 (+3.82%) | 12,892,464 |
16 Jul 2004 | CNY | 0.7436 | 0.7742 | 0.731 | 0.7675 | 0.7675 | +0.024 (+3.21%) | 11,597,433 |
15 Jul 2004 | CNY | 0.7383 | 0.7536 | 0.723 | 0.7436 | 0.7436 | +0.005 (+0.72%) | 10,537,362 |
14 Jul 2004 | CNY | 0.7576 | 0.7576 | 0.7263 | 0.7383 | 0.7383 | -0.069 (-8.49%) | 17,203,671 |
13 Jul 2004 | CNY | 0.8107 | 0.82 | 0.7895 | 0.8068 | 0.8068 | -0.001 (-0.07%) | 7,250,427 |
12 Jul 2004 | CNY | 0.8812 | 0.8812 | 0.8041 | 0.8074 | 0.8074 | -0.075 (-8.51%) | 8,398,649 |
9 Jul 2004 | CNY | 0.8945 | 0.9018 | 0.8825 | 0.8825 | 0.8825 | -0.011 (-1.26%) | 3,741,895 |
8 Jul 2004 | CNY | 0.9044 | 0.9151 | 0.8805 | 0.8938 | 0.8938 | -0.011 (-1.17%) | 4,325,878 |
7 Jul 2004 | CNY | 0.9403 | 0.9403 | 0.9025 | 0.9044 | 0.9044 | -0.036 (-3.82%) | 5,192,252 |
6 Jul 2004 | CNY | 0.9343 | 0.9437 | 0.9317 | 0.9403 | 0.9403 | +0.005 (+0.57%) | 4,806,918 |
5 Jul 2004 | CNY | 0.9755 | 0.9769 | 0.9237 | 0.935 | 0.935 | -0.052 (-5.25%) | 8,638,033 |
2 Jul 2004 | CNY | 1.0221 | 1.0221 | 0.9769 | 0.9868 | 0.9868 | -0.035 (-3.45%) | 3,301,937 |
1 Jul 2004 | CNY | 0.9955 | 1.0267 | 0.9955 | 1.0221 | 1.0221 | +0.025 (+2.54%) | 2,690,341 |
30 Jun 2004 | CNY | 1.0074 | 1.0194 | 0.9895 | 0.9968 | 0.9968 | -0.009 (-0.92%) | 2,580,115 |
29 Jun 2004 | CNY | 1.056 | 1.056 | 0.9603 | 1.0061 | 1.0061 | -0.029 (-2.76%) | 5,036,821 |
28 Jun 2004 | CNY | 1.0885 | 1.0885 | 1.034 | 1.0347 | 1.0347 | -0.054 (-5.00%) | 4,223,672 |
25 Jun 2004 | CNY | 1.1031 | 1.1397 | 1.0726 | 1.0892 | 1.0892 | -0.048 (-4.20%) | 5,256,266 |
24 Jun 2004 | CNY | 1.0673 | 1.1683 | 1.0673 | 1.137 | 1.137 | +0.037 (+3.38%) | 8,518,732 |
23 Jun 2004 | CNY | 1.1051 | 1.1164 | 1.0819 | 1.0998 | 1.0998 | -0.017 (-1.55%) | 2,291,313 |
22 Jun 2004 | CNY | 1.1164 | 1.1264 | 1.1111 | 1.1171 | 1.1171 | +0.001 (+0.06%) | 2,509,705 |
21 Jun 2004 | CNY | 1.0799 | 1.1251 | 1.0766 | 1.1164 | 1.1164 | +0.04 (+3.70%) | 2,862,686 |
18 Jun 2004 | CNY | 1.0766 | 1.0766 | 1.0533 | 1.0766 | 1.0766 | +0.014 (+1.32%) | 1,956,074 |
17 Jun 2004 | CNY | 1.0653 | 1.0805 | 1.05 | 1.0626 | 1.0626 | -0.003 (-0.25%) | 1,847,292 |
16 Jun 2004 | CNY | 1.0752 | 1.0812 | 1.0513 | 1.0653 | 1.0653 | -0.009 (-0.87%) | 1,908,086 |
15 Jun 2004 | CNY | 1.0699 | 1.0885 | 1.0427 | 1.0746 | 1.0746 | +0.004 (+0.37%) | 3,224,530 |
14 Jun 2004 | CNY | 1.0885 | 1.0952 | 1.0699 | 1.0706 | 1.0706 | -0.032 (-2.89%) | 3,319,438 |
11 Jun 2004 | CNY | 1.1031 | 1.1437 | 1.0932 | 1.1025 | 1.1025 | +0.009 (+0.85%) | 2,323,712 |
10 Jun 2004 | CNY | 1.0885 | 1.1151 | 1.0839 | 1.0932 | 1.0932 | -0.009 (-0.78%) | 2,439,250 |