Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2004 | CNY | 1.434 | 1.4668 | 1.428 | 1.4529 | 1.4529 | 0.0 (0.0%) | 1,590,607 |
14 Jul 2004 | CNY | 1.4499 | 1.4599 | 1.4001 | 1.4529 | 1.4529 | +0.002 (+0.14%) | 1,681,638 |
13 Jul 2004 | CNY | 1.4589 | 1.4599 | 1.427 | 1.4509 | 1.4509 | -0.007 (-0.48%) | 1,445,901 |
12 Jul 2004 | CNY | 1.5047 | 1.5047 | 1.4439 | 1.4579 | 1.4579 | -0.063 (-4.12%) | 3,410,575 |
9 Jul 2004 | CNY | 1.5505 | 1.5505 | 1.5037 | 1.5206 | 1.5206 | -0.021 (-1.36%) | 1,312,282 |
8 Jul 2004 | CNY | 1.5485 | 1.5495 | 1.5166 | 1.5415 | 1.5415 | -0.008 (-0.52%) | 1,008,250 |
7 Jul 2004 | CNY | 1.5515 | 1.5565 | 1.5186 | 1.5495 | 1.5495 | -0.002 (-0.13%) | 1,300,041 |
6 Jul 2004 | CNY | 1.5236 | 1.5535 | 1.5136 | 1.5515 | 1.5515 | +0.024 (+1.56%) | 3,170,269 |
5 Jul 2004 | CNY | 1.5365 | 1.5365 | 1.4947 | 1.5276 | 1.5276 | -0.011 (-0.71%) | 2,000,874 |
2 Jul 2004 | CNY | 1.5485 | 1.5515 | 1.5136 | 1.5385 | 1.5385 | -0.013 (-0.84%) | 1,551,493 |
1 Jul 2004 | CNY | 1.5107 | 1.5525 | 1.4917 | 1.5515 | 1.5515 | +0.041 (+2.70%) | 3,866,915 |
30 Jun 2004 | CNY | 1.5117 | 1.5415 | 1.4838 | 1.5107 | 1.5107 | -0.006 (-0.39%) | 2,745,893 |
29 Jun 2004 | CNY | 1.5435 | 1.5614 | 1.4539 | 1.5166 | 1.5166 | -0.021 (-1.36%) | 5,824,830 |
28 Jun 2004 | CNY | 1.5634 | 1.5754 | 1.5186 | 1.5375 | 1.5375 | -0.048 (-3.02%) | 5,260,588 |
25 Jun 2004 | CNY | 1.7028 | 1.7138 | 1.5833 | 1.5853 | 1.5853 | -0.099 (-5.86%) | 7,191,601 |
24 Jun 2004 | CNY | 1.7168 | 1.7357 | 1.678 | 1.6839 | 1.6839 | -0.03 (-1.74%) | 7,293,829 |
23 Jun 2004 | CNY | 1.7058 | 1.7427 | 1.6949 | 1.7138 | 1.7138 | +0.011 (+0.65%) | 6,592,453 |
22 Jun 2004 | CNY | 1.7078 | 1.7138 | 1.6819 | 1.7028 | 1.7028 | -0.005 (-0.29%) | 5,523,037 |
21 Jun 2004 | CNY | 1.6063 | 1.7228 | 1.5943 | 1.7078 | 1.7078 | +0.112 (+6.98%) | 8,657,958 |
18 Jun 2004 | CNY | 1.5674 | 1.6212 | 1.5664 | 1.5963 | 1.5963 | +0.03 (+1.91%) | 2,439,540 |
17 Jun 2004 | CNY | 1.5833 | 1.6072 | 1.5545 | 1.5664 | 1.5664 | -0.026 (-1.63%) | 1,563,554 |
16 Jun 2004 | CNY | 1.5883 | 1.6082 | 1.5714 | 1.5923 | 1.5923 | +0.009 (+0.57%) | 1,506,304 |
15 Jun 2004 | CNY | 1.5336 | 1.5913 | 1.5236 | 1.5833 | 1.5833 | +0.043 (+2.78%) | 1,576,086 |
14 Jun 2004 | CNY | 1.5535 | 1.5634 | 1.5216 | 1.5405 | 1.5405 | -0.028 (-1.78%) | 2,113,546 |
11 Jun 2004 | CNY | 1.5624 | 1.6132 | 1.5624 | 1.5684 | 1.5684 | +0.006 (+0.38%) | 2,622,446 |
10 Jun 2004 | CNY | 1.6152 | 1.6232 | 1.5535 | 1.5624 | 1.5624 | -0.061 (-3.75%) | 3,517,050 |
9 Jun 2004 | CNY | 1.666 | 1.6789 | 1.6013 | 1.6232 | 1.6232 | -0.054 (-3.21%) | 3,072,018 |
8 Jun 2004 | CNY | 1.67 | 1.6789 | 1.6501 | 1.677 | 1.677 | -0.004 (-0.23%) | 2,298,108 |
7 Jun 2004 | CNY | 1.6829 | 1.6929 | 1.6341 | 1.6809 | 1.6809 | -0.005 (-0.30%) | 4,172,273 |
4 Jun 2004 | CNY | 1.7058 | 1.7108 | 1.663 | 1.6859 | 1.6859 | -0.006 (-0.35%) | 4,212,632 |