Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2004 | CNY | 1.25 | 1.2679 | 1.2421 | 1.2619 | 1.2619 | +0.002 (+0.16%) | 1,188,603 |
28 Jun 2004 | CNY | 1.2718 | 1.2738 | 1.25 | 1.2599 | 1.2599 | -0.024 (-1.85%) | 828,515 |
25 Jun 2004 | CNY | 1.3095 | 1.3135 | 1.2798 | 1.2837 | 1.2837 | -0.026 (-1.97%) | 1,095,696 |
24 Jun 2004 | CNY | 1.3095 | 1.3234 | 1.3095 | 1.3095 | 1.3095 | +0.004 (+0.30%) | 952,852 |
23 Jun 2004 | CNY | 1.3194 | 1.3194 | 1.2837 | 1.3056 | 1.3056 | -0.014 (-1.05%) | 574,056 |
22 Jun 2004 | CNY | 1.3036 | 1.3194 | 1.2897 | 1.3194 | 1.3194 | +0.016 (+1.21%) | 974,700 |
21 Jun 2004 | CNY | 1.2718 | 1.3095 | 1.2718 | 1.3036 | 1.3036 | +0.034 (+2.66%) | 665,199 |
18 Jun 2004 | CNY | 1.2679 | 1.2798 | 1.2659 | 1.2698 | 1.2698 | -0.006 (-0.47%) | 773,640 |
17 Jun 2004 | CNY | 1.3036 | 1.3155 | 1.2738 | 1.2758 | 1.2758 | -0.032 (-2.42%) | 777,672 |
16 Jun 2004 | CNY | 1.3095 | 1.3294 | 1.2917 | 1.3075 | 1.3075 | -0.002 (-0.15%) | 1,098,221 |
15 Jun 2004 | CNY | 1.2857 | 1.3115 | 1.2778 | 1.3095 | 1.3095 | +0.034 (+2.64%) | 997,229 |
14 Jun 2004 | CNY | 1.3135 | 1.3194 | 1.2698 | 1.2758 | 1.2758 | -0.048 (-3.60%) | 1,032,942 |
11 Jun 2004 | CNY | 1.3115 | 1.3571 | 1.3115 | 1.3234 | 1.3234 | -0.016 (-1.19%) | 847,224 |
10 Jun 2004 | CNY | 1.379 | 1.379 | 1.3353 | 1.3393 | 1.3393 | -0.02 (-1.46%) | 993,888 |
9 Jun 2004 | CNY | 1.377 | 1.4048 | 1.3472 | 1.3591 | 1.3591 | -0.016 (-1.16%) | 986,333 |
8 Jun 2004 | CNY | 1.3849 | 1.3968 | 1.373 | 1.375 | 1.375 | -0.016 (-1.14%) | 1,094,184 |
7 Jun 2004 | CNY | 1.4068 | 1.4087 | 1.379 | 1.3909 | 1.3909 | -0.024 (-1.68%) | 709,732 |
4 Jun 2004 | CNY | 1.4127 | 1.4226 | 1.4087 | 1.4147 | 1.4147 | +0.002 (+0.14%) | 777,772 |
3 Jun 2004 | CNY | 1.4425 | 1.4444 | 1.4087 | 1.4127 | 1.4127 | -0.03 (-2.07%) | 1,228,434 |
2 Jun 2004 | CNY | 1.4464 | 1.4524 | 1.4325 | 1.4425 | 1.4425 | -0.004 (-0.27%) | 1,870,273 |
1 Jun 2004 | CNY | 1.4048 | 1.4544 | 1.3929 | 1.4464 | 1.4464 | +0.044 (+3.11%) | 2,367,056 |
31 May 2004 | CNY | 1.3889 | 1.4028 | 1.3889 | 1.4028 | 1.4028 | +0.002 (+0.14%) | 631,602 |
28 May 2004 | CNY | 1.4167 | 1.4226 | 1.3948 | 1.4008 | 1.4008 | -0.016 (-1.12%) | 542,808 |
27 May 2004 | CNY | 1.379 | 1.4226 | 1.375 | 1.4167 | 1.4167 | +0.034 (+2.44%) | 1,055,370 |
26 May 2004 | CNY | 1.3889 | 1.3909 | 1.3691 | 1.3829 | 1.3829 | +0.002 (+0.14%) | 1,153,857 |
25 May 2004 | CNY | 1.4325 | 1.4325 | 1.373 | 1.381 | 1.381 | -0.044 (-3.06%) | 1,172,172 |
24 May 2004 | CNY | 1.4464 | 1.4524 | 1.4226 | 1.4246 | 1.4246 | -0.018 (-1.24%) | 277,200 |
21 May 2004 | CNY | 1.4286 | 1.4425 | 1.4206 | 1.4425 | 1.4425 | +0.014 (+0.97%) | 574,560 |
20 May 2004 | CNY | 1.4385 | 1.4564 | 1.4187 | 1.4286 | 1.4286 | -0.016 (-1.09%) | 678,555 |
19 May 2004 | CNY | 1.4484 | 1.4603 | 1.4345 | 1.4444 | 1.4444 | -0.002 (-0.14%) | 1,156,261 |