Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2004 | CNY | 0.5134 | 0.5335 | 0.5111 | 0.523 | 0.523 | -0.003 (-0.49%) | 13,631,044 |
5 Jul 2004 | CNY | 0.5358 | 0.5589 | 0.5243 | 0.5256 | 0.5256 | -0.057 (-9.77%) | 31,962,309 |
2 Jul 2004 | CNY | 0.5885 | 0.6217 | 0.5776 | 0.5825 | 0.5825 | -0.003 (-0.56%) | 5,229,204 |
1 Jul 2004 | CNY | 0.5842 | 0.602 | 0.5737 | 0.5858 | 0.5858 | +0.013 (+2.36%) | 7,009,797 |
30 Jun 2004 | CNY | 0.5806 | 0.5891 | 0.5694 | 0.5723 | 0.5723 | 0.0 (0.0%) | 3,643,647 |
29 Jun 2004 | CNY | 0.5694 | 0.5875 | 0.5612 | 0.5723 | 0.5723 | -0.004 (-0.69%) | 4,958,362 |
28 Jun 2004 | CNY | 0.5928 | 0.5983 | 0.5671 | 0.5763 | 0.5763 | -0.027 (-4.48%) | 6,936,875 |
25 Jun 2004 | CNY | 0.6418 | 0.6503 | 0.5974 | 0.6033 | 0.6033 | -0.033 (-5.13%) | 15,862,262 |
24 Jun 2004 | CNY | 0.6122 | 0.6734 | 0.6122 | 0.6359 | 0.6359 | +0.024 (+3.87%) | 36,082,924 |
23 Jun 2004 | CNY | 0.626 | 0.626 | 0.6072 | 0.6122 | 0.6122 | -0.016 (-2.52%) | 2,318,905 |
22 Jun 2004 | CNY | 0.6342 | 0.6345 | 0.6253 | 0.628 | 0.628 | +0.002 (+0.37%) | 3,859,373 |
21 Jun 2004 | CNY | 0.6049 | 0.6303 | 0.6046 | 0.6257 | 0.6257 | +0.021 (+3.49%) | 6,528,363 |
18 Jun 2004 | CNY | 0.5924 | 0.6122 | 0.5924 | 0.6046 | 0.6046 | +0.012 (+2.06%) | 3,623,289 |
17 Jun 2004 | CNY | 0.5934 | 0.603 | 0.5908 | 0.5924 | 0.5924 | -0.007 (-1.10%) | 2,889,516 |
16 Jun 2004 | CNY | 0.6059 | 0.6072 | 0.5957 | 0.599 | 0.599 | -0.009 (-1.46%) | 1,902,037 |
15 Jun 2004 | CNY | 0.5924 | 0.6079 | 0.5911 | 0.6079 | 0.6079 | +0.015 (+2.62%) | 2,503,002 |
14 Jun 2004 | CNY | 0.599 | 0.6085 | 0.5924 | 0.5924 | 0.5924 | -0.01 (-1.64%) | 3,416,952 |
11 Jun 2004 | CNY | 0.6023 | 0.6188 | 0.599 | 0.6023 | 0.6023 | +0.001 (+0.22%) | 3,529,099 |
10 Jun 2004 | CNY | 0.6056 | 0.6148 | 0.5924 | 0.601 | 0.601 | -0.006 (-0.97%) | 3,800,945 |
9 Jun 2004 | CNY | 0.6253 | 0.6306 | 0.6049 | 0.6069 | 0.6069 | -0.02 (-3.21%) | 2,696,882 |
8 Jun 2004 | CNY | 0.6349 | 0.6352 | 0.6257 | 0.627 | 0.627 | -0.002 (-0.37%) | 2,371,439 |
7 Jun 2004 | CNY | 0.6418 | 0.6438 | 0.6188 | 0.6293 | 0.6293 | -0.009 (-1.44%) | 5,581,598 |
4 Jun 2004 | CNY | 0.6484 | 0.6543 | 0.6385 | 0.6385 | 0.6385 | -0.023 (-3.54%) | 2,454,144 |
3 Jun 2004 | CNY | 0.6714 | 0.674 | 0.652 | 0.6619 | 0.6619 | -0.012 (-1.80%) | 8,241,898 |
2 Jun 2004 | CNY | 0.6796 | 0.6912 | 0.6698 | 0.674 | 0.674 | -0.004 (-0.55%) | 9,349,029 |
1 Jun 2004 | CNY | 0.6533 | 0.6882 | 0.6385 | 0.6777 | 0.6777 | +0.028 (+4.26%) | 31,255,516 |
31 May 2004 | CNY | 0.6253 | 0.6579 | 0.6253 | 0.65 | 0.65 | +0.02 (+3.13%) | 15,643,071 |
28 May 2004 | CNY | 0.6237 | 0.6329 | 0.6217 | 0.6303 | 0.6303 | +0.006 (+0.90%) | 3,873,107 |
27 May 2004 | CNY | 0.6076 | 0.6313 | 0.6072 | 0.6247 | 0.6247 | +0.018 (+2.93%) | 3,340,111 |
26 May 2004 | CNY | 0.6039 | 0.6211 | 0.5993 | 0.6069 | 0.6069 | +0.001 (+0.21%) | 2,232,220 |