Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2004 | CNY | 0.6115 | 0.6139 | 0.6009 | 0.6014 | 0.6014 | -0.007 (-1.10%) | 28,961,884 |
19 Jul 2004 | CNY | 0.6076 | 0.6115 | 0.5999 | 0.6081 | 0.6081 | +0.001 (+0.15%) | 17,605,186 |
16 Jul 2004 | CNY | 0.5913 | 0.6105 | 0.5898 | 0.6072 | 0.6072 | +0.021 (+3.62%) | 40,119,073 |
15 Jul 2004 | CNY | 0.5763 | 0.5865 | 0.5739 | 0.586 | 0.586 | +0.009 (+1.51%) | 17,240,088 |
14 Jul 2004 | CNY | 0.5768 | 0.5773 | 0.5609 | 0.5773 | 0.5773 | +0.001 (+0.17%) | 12,006,996 |
13 Jul 2004 | CNY | 0.5633 | 0.5788 | 0.559 | 0.5763 | 0.5763 | +0.011 (+1.87%) | 9,084,979 |
12 Jul 2004 | CNY | 0.571 | 0.5739 | 0.5633 | 0.5657 | 0.5657 | -0.009 (-1.60%) | 18,638,508 |
9 Jul 2004 | CNY | 0.5874 | 0.5913 | 0.5744 | 0.5749 | 0.5749 | -0.013 (-2.21%) | 9,437,451 |
8 Jul 2004 | CNY | 0.5826 | 0.5918 | 0.5802 | 0.5879 | 0.5879 | +0.005 (+0.91%) | 11,265,791 |
7 Jul 2004 | CNY | 0.586 | 0.586 | 0.5735 | 0.5826 | 0.5826 | -0.004 (-0.73%) | 15,618,088 |
6 Jul 2004 | CNY | 0.5831 | 0.5946 | 0.5792 | 0.5869 | 0.5869 | +0.004 (+0.74%) | 20,813,878 |
5 Jul 2004 | CNY | 0.5778 | 0.5826 | 0.5667 | 0.5826 | 0.5826 | +0.001 (+0.09%) | 10,441,613 |
2 Jul 2004 | CNY | 0.5802 | 0.5865 | 0.5759 | 0.5821 | 0.5821 | 0.0 (0.0%) | 29,455,792 |
1 Jul 2004 | CNY | 0.5585 | 0.5898 | 0.5556 | 0.5821 | 0.5821 | +0.022 (+3.85%) | 51,186,749 |
30 Jun 2004 | CNY | 0.5633 | 0.5686 | 0.5537 | 0.5605 | 0.5605 | -0.001 (-0.25%) | 26,072,786 |
29 Jun 2004 | CNY | 0.5441 | 0.5682 | 0.5426 | 0.5619 | 0.5619 | +0.013 (+2.37%) | 23,720,941 |
28 Jun 2004 | CNY | 0.573 | 0.573 | 0.545 | 0.5489 | 0.5489 | -0.031 (-5.39%) | 48,459,919 |
25 Jun 2004 | CNY | 0.6019 | 0.6081 | 0.5778 | 0.5802 | 0.5802 | -0.027 (-4.45%) | 44,849,201 |
24 Jun 2004 | CNY | 0.6168 | 0.6255 | 0.6062 | 0.6072 | 0.6072 | -0.018 (-2.93%) | 29,292,091 |
23 Jun 2004 | CNY | 0.6365 | 0.6365 | 0.5995 | 0.6255 | 0.6255 | -0.011 (-1.73%) | 42,594,452 |
22 Jun 2004 | CNY | 0.6356 | 0.6428 | 0.624 | 0.6365 | 0.6365 | +0.004 (+0.60%) | 92,038,887 |
21 Jun 2004 | CNY | 0.598 | 0.6332 | 0.5802 | 0.6327 | 0.6327 | +0.026 (+4.29%) | 75,223,588 |
18 Jun 2004 | CNY | 0.6471 | 0.6587 | 0.598 | 0.6067 | 0.6067 | -0.04 (-6.24%) | 104,194,278 |
17 Jun 2004 | CNY | 0.6601 | 0.6669 | 0.6457 | 0.6471 | 0.6471 | -0.012 (-1.84%) | 27,439,305 |
16 Jun 2004 | CNY | 0.6596 | 0.6698 | 0.6572 | 0.6592 | 0.6592 | -0.005 (-0.80%) | 20,405,891 |
15 Jun 2004 | CNY | 0.6548 | 0.6654 | 0.6433 | 0.6645 | 0.6645 | +0.013 (+1.93%) | 43,140,470 |
14 Jun 2004 | CNY | 0.6548 | 0.6693 | 0.6428 | 0.6519 | 0.6519 | -0.008 (-1.17%) | 24,704,875 |
11 Jun 2004 | CNY | 0.6457 | 0.6789 | 0.6457 | 0.6596 | 0.6596 | +0.014 (+2.23%) | 38,449,014 |
10 Jun 2004 | CNY | 0.6596 | 0.6669 | 0.6356 | 0.6452 | 0.6452 | -0.018 (-2.68%) | 70,323,195 |
9 Jun 2004 | CNY | 0.6765 | 0.6914 | 0.6563 | 0.663 | 0.663 | -0.021 (-3.03%) | 43,992,665 |