Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2004 | CNY | 0.7102 | 0.715 | 0.6765 | 0.6837 | 0.6837 | -0.026 (-3.73%) | 49,490,313 |
7 Jun 2004 | CNY | 0.703 | 0.7169 | 0.6991 | 0.7102 | 0.7102 | +0.003 (+0.41%) | 34,877,965 |
4 Jun 2004 | CNY | 0.7179 | 0.7179 | 0.6982 | 0.7073 | 0.7073 | -0.012 (-1.61%) | 55,219,037 |
3 Jun 2004 | CNY | 0.7323 | 0.7367 | 0.7112 | 0.7189 | 0.7189 | -0.017 (-2.35%) | 95,242,386 |
2 Jun 2004 | CNY | 0.7319 | 0.7482 | 0.7198 | 0.7362 | 0.7362 | +0.001 (+0.07%) | 191,953,289 |
1 Jun 2004 | CNY | 0.6861 | 0.7458 | 0.6837 | 0.7357 | 0.7357 | +0.052 (+7.61%) | 204,683,609 |
31 May 2004 | CNY | 0.6717 | 0.6871 | 0.6698 | 0.6837 | 0.6837 | +0.012 (+1.79%) | 43,597,223 |
28 May 2004 | CNY | 0.6828 | 0.6861 | 0.6693 | 0.6717 | 0.6717 | -0.011 (-1.68%) | 33,191,810 |
27 May 2004 | CNY | 0.6625 | 0.6933 | 0.6515 | 0.6832 | 0.6832 | +0.025 (+3.88%) | 61,059,000 |
26 May 2004 | CNY | 0.65 | 0.6645 | 0.6457 | 0.6577 | 0.6577 | +0.008 (+1.18%) | 14,589,875 |
25 May 2004 | CNY | 0.6548 | 0.6645 | 0.6399 | 0.65 | 0.65 | -0.005 (-0.81%) | 25,157,494 |
24 May 2004 | CNY | 0.6645 | 0.6673 | 0.6543 | 0.6553 | 0.6553 | -0.01 (-1.52%) | 34,322,372 |
21 May 2004 | CNY | 0.6596 | 0.6693 | 0.6539 | 0.6654 | 0.6654 | +0.003 (+0.51%) | 25,634,642 |
20 May 2004 | CNY | 0.6669 | 0.6731 | 0.651 | 0.662 | 0.662 | -0.006 (-0.94%) | 57,391,665 |
19 May 2004 | CNY | 0.6982 | 0.7006 | 0.6649 | 0.6683 | 0.6683 | -0.029 (-4.15%) | 98,539,513 |
18 May 2004 | CNY | 0.6958 | 0.7165 | 0.6885 | 0.6972 | 0.6972 | +0.002 (+0.27%) | 86,592,269 |
17 May 2004 | CNY | 0.6861 | 0.703 | 0.6837 | 0.6953 | 0.6953 | +0.004 (+0.64%) | 70,083,043 |
14 May 2004 | CNY | 0.7054 | 0.7063 | 0.6837 | 0.6909 | 0.6909 | -0.014 (-1.99%) | 82,937,022 |
13 May 2004 | CNY | 0.6958 | 0.7213 | 0.69 | 0.7049 | 0.7049 | +0.003 (+0.41%) | 135,908,517 |
12 May 2004 | CNY | 0.6847 | 0.7049 | 0.6799 | 0.702 | 0.702 | +0.017 (+2.53%) | 119,038,429 |
11 May 2004 | CNY | 0.6582 | 0.6924 | 0.6577 | 0.6847 | 0.6847 | +0.024 (+3.57%) | 97,304,108 |
10 May 2004 | CNY | 0.6731 | 0.6837 | 0.6572 | 0.6611 | 0.6611 | -0.011 (-1.58%) | 65,022,480 |
30 Apr 2004 | CNY | 0.6423 | 0.6885 | 0.6423 | 0.6717 | 0.6717 | +0.031 (+4.81%) | 104,175,690 |
29 Apr 2004 | CNY | 0.6731 | 0.677 | 0.6356 | 0.6409 | 0.6409 | -0.031 (-4.59%) | 95,591,161 |
28 Apr 2004 | CNY | 0.6828 | 0.703 | 0.6693 | 0.6717 | 0.6717 | +0.017 (+2.58%) | 149,148,529 |
27 Apr 2004 | CNY | 0.6828 | 0.6828 | 0.6466 | 0.6548 | 0.6548 | -0.03 (-4.44%) | 97,397,963 |
26 Apr 2004 | CNY | 0.6885 | 0.702 | 0.6635 | 0.6852 | 0.6852 | +0.004 (+0.57%) | 70,097,997 |
23 Apr 2004 | CNY | 0.6736 | 0.6909 | 0.6558 | 0.6813 | 0.6813 | +0.007 (+1.07%) | 92,322,239 |
22 Apr 2004 | CNY | 0.7068 | 0.715 | 0.6683 | 0.6741 | 0.6741 | -0.039 (-5.47%) | 182,573,202 |
21 Apr 2004 | CNY | 0.7126 | 0.7246 | 0.6929 | 0.7131 | 0.7131 | -0.009 (-1.26%) | 223,451,405 |