Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2004 | CNY | 1.6366 | 1.6738 | 1.6366 | 1.6714 | 1.6714 | +0.02 (+1.19%) | 700,181 |
18 Jun 2004 | CNY | 1.697 | 1.7004 | 1.6134 | 1.6517 | 1.6517 | -0.037 (-2.20%) | 7,512,710 |
17 Jun 2004 | CNY | 1.6888 | 1.7527 | 1.6656 | 1.6888 | 1.6888 | +0.002 (+0.14%) | 3,842,035 |
16 Jun 2004 | CNY | 1.6633 | 1.6865 | 1.6482 | 1.6865 | 1.6865 | +0.027 (+1.61%) | 2,524,233 |
15 Jun 2004 | CNY | 1.6459 | 1.6633 | 1.6262 | 1.6598 | 1.6598 | +0.01 (+0.63%) | 1,959,468 |
14 Jun 2004 | CNY | 1.6378 | 1.654 | 1.6343 | 1.6494 | 1.6494 | -0.001 (-0.07%) | 3,840,881 |
11 Jun 2004 | CNY | 1.6656 | 1.6877 | 1.6482 | 1.6505 | 1.6505 | +0.002 (+0.14%) | 1,905,234 |
10 Jun 2004 | CNY | 1.6401 | 1.6772 | 1.6076 | 1.6482 | 1.6482 | +0.008 (+0.49%) | 2,299,879 |
9 Jun 2004 | CNY | 1.596 | 1.6517 | 1.596 | 1.6401 | 1.6401 | +0.037 (+2.32%) | 2,497,043 |
8 Jun 2004 | CNY | 1.6204 | 1.6296 | 1.5948 | 1.6029 | 1.6029 | -0.015 (-0.93%) | 5,591,391 |
7 Jun 2004 | CNY | 1.6018 | 1.6308 | 1.5147 | 1.618 | 1.618 | -0.034 (-2.04%) | 9,832,664 |
4 Jun 2004 | CNY | 1.625 | 1.6598 | 1.6146 | 1.6517 | 1.6517 | -0.001 (-0.07%) | 1,821,794 |
3 Jun 2004 | CNY | 1.6749 | 1.6772 | 1.6134 | 1.6529 | 1.6529 | -0.022 (-1.31%) | 1,606,082 |
2 Jun 2004 | CNY | 1.6598 | 1.7004 | 1.6482 | 1.6749 | 1.6749 | +0.004 (+0.21%) | 1,775,581 |
1 Jun 2004 | CNY | 1.6308 | 1.6888 | 1.6099 | 1.6714 | 1.6714 | +0.061 (+3.82%) | 4,495,814 |
31 May 2004 | CNY | 1.6343 | 1.6482 | 1.6041 | 1.6099 | 1.6099 | -0.023 (-1.42%) | 1,740,508 |
28 May 2004 | CNY | 1.6424 | 1.6691 | 1.6204 | 1.6331 | 1.6331 | +0.022 (+1.37%) | 3,064,444 |
27 May 2004 | CNY | 1.5472 | 1.6308 | 1.5472 | 1.6111 | 1.6111 | +0.05 (+3.20%) | 2,410,441 |
26 May 2004 | CNY | 1.5832 | 1.5832 | 1.5496 | 1.5612 | 1.5612 | -0.006 (-0.37%) | 3,935,478 |
25 May 2004 | CNY | 1.5763 | 1.6018 | 1.567 | 1.567 | 1.567 | -0.035 (-2.17%) | 2,522,760 |
24 May 2004 | CNY | 1.6668 | 1.6668 | 1.5704 | 1.6018 | 1.6018 | -0.046 (-2.82%) | 5,785,384 |
21 May 2004 | CNY | 1.632 | 1.6679 | 1.632 | 1.6482 | 1.6482 | +0.009 (+0.57%) | 2,486,032 |
20 May 2004 | CNY | 1.6436 | 1.6645 | 1.6366 | 1.6389 | 1.6389 | -0.019 (-1.12%) | 2,049,904 |
19 May 2004 | CNY | 1.6714 | 1.6912 | 1.6471 | 1.6575 | 1.6575 | -0.038 (-2.26%) | 2,261,532 |
18 May 2004 | CNY | 1.7063 | 1.7063 | 1.6424 | 1.6958 | 1.6958 | -0.005 (-0.27%) | 4,953,671 |
17 May 2004 | CNY | 1.7063 | 1.7097 | 1.6494 | 1.7004 | 1.7004 | -0.012 (-0.68%) | 5,073,218 |
14 May 2004 | CNY | 1.7132 | 1.7179 | 1.6772 | 1.7121 | 1.7121 | -0.006 (-0.34%) | 3,134,091 |
13 May 2004 | CNY | 1.7701 | 1.7701 | 1.683 | 1.7179 | 1.7179 | -0.052 (-2.95%) | 6,198,397 |
12 May 2004 | CNY | 1.726 | 1.7736 | 1.6946 | 1.7701 | 1.7701 | +0.055 (+3.18%) | 3,330,281 |
11 May 2004 | CNY | 1.6946 | 1.7364 | 1.6726 | 1.7155 | 1.7155 | +0.016 (+0.95%) | 2,954,520 |