Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2004 | CNY | 1.9861 | 2.0208 | 1.9629 | 1.9832 | 1.9832 | -0.006 (-0.29%) | 3,041,993 |
20 Jul 2004 | CNY | 2.0295 | 2.0295 | 1.9687 | 1.989 | 1.989 | -0.049 (-2.41%) | 4,777,092 |
19 Jul 2004 | CNY | 2.0295 | 2.0556 | 2.0122 | 2.0382 | 2.0382 | +0.009 (+0.43%) | 4,654,057 |
16 Jul 2004 | CNY | 1.9919 | 2.0672 | 1.9803 | 2.0295 | 2.0295 | +0.046 (+2.33%) | 12,251,268 |
15 Jul 2004 | CNY | 1.9427 | 1.9832 | 1.9282 | 1.9832 | 1.9832 | +0.052 (+2.70%) | 5,865,866 |
14 Jul 2004 | CNY | 1.9108 | 1.934 | 1.8877 | 1.9311 | 1.9311 | +0.02 (+1.06%) | 2,533,933 |
13 Jul 2004 | CNY | 1.8819 | 1.9253 | 1.8616 | 1.9108 | 1.9108 | +0.026 (+1.38%) | 1,825,069 |
12 Jul 2004 | CNY | 1.8993 | 1.8993 | 1.8674 | 1.8848 | 1.8848 | -0.015 (-0.76%) | 2,965,859 |
9 Jul 2004 | CNY | 1.9311 | 1.9514 | 1.8935 | 1.8993 | 1.8993 | -0.041 (-2.09%) | 2,003,036 |
8 Jul 2004 | CNY | 1.9166 | 1.9398 | 1.8906 | 1.9398 | 1.9398 | +0.029 (+1.52%) | 2,483,204 |
7 Jul 2004 | CNY | 1.9456 | 1.9629 | 1.9021 | 1.9108 | 1.9108 | -0.043 (-2.23%) | 3,951,807 |
6 Jul 2004 | CNY | 1.9398 | 1.9716 | 1.9137 | 1.9543 | 1.9543 | +0.012 (+0.60%) | 5,817,955 |
5 Jul 2004 | CNY | 1.9427 | 1.9687 | 1.8819 | 1.9427 | 1.9427 | -0.006 (-0.30%) | 8,242,470 |
2 Jul 2004 | CNY | 1.8413 | 1.9543 | 1.824 | 1.9485 | 1.9485 | +0.11 (+5.98%) | 10,336,775 |
1 Jul 2004 | CNY | 1.7661 | 1.8674 | 1.7632 | 1.8385 | 1.8385 | +0.096 (+5.49%) | 4,927,507 |
30 Jun 2004 | CNY | 1.7805 | 1.8211 | 1.74 | 1.7429 | 1.7429 | -0.043 (-2.43%) | 2,432,258 |
29 Jun 2004 | CNY | 1.7661 | 1.8356 | 1.7458 | 1.7863 | 1.7863 | +0.014 (+0.81%) | 2,254,885 |
28 Jun 2004 | CNY | 1.74 | 1.9108 | 1.7371 | 1.7719 | 1.7719 | +0.02 (+1.16%) | 1,809,343 |
25 Jun 2004 | CNY | 1.7979 | 1.8298 | 1.7516 | 1.7516 | 1.7516 | -0.049 (-2.73%) | 1,567,632 |
24 Jun 2004 | CNY | 1.8385 | 1.8471 | 1.7979 | 1.8008 | 1.8008 | -0.049 (-2.66%) | 1,351,736 |
23 Jun 2004 | CNY | 1.8558 | 1.8558 | 1.795 | 1.85 | 1.85 | -0.006 (-0.31%) | 2,158,608 |
22 Jun 2004 | CNY | 1.7921 | 1.8587 | 1.769 | 1.8558 | 1.8558 | +0.067 (+3.72%) | 5,128,913 |
21 Jun 2004 | CNY | 1.7545 | 1.795 | 1.74 | 1.7892 | 1.7892 | +0.043 (+2.49%) | 1,418,409 |
18 Jun 2004 | CNY | 1.7632 | 1.7805 | 1.7313 | 1.7458 | 1.7458 | -0.043 (-2.43%) | 2,460,861 |
17 Jun 2004 | CNY | 1.7921 | 1.8703 | 1.7603 | 1.7892 | 1.7892 | +0.055 (+3.17%) | 7,265,423 |
16 Jun 2004 | CNY | 1.685 | 1.7516 | 1.6561 | 1.7342 | 1.7342 | +0.041 (+2.39%) | 2,473,133 |
15 Jun 2004 | CNY | 1.6734 | 1.7082 | 1.6474 | 1.6937 | 1.6937 | +0.029 (+1.74%) | 1,311,383 |
14 Jun 2004 | CNY | 1.7082 | 1.7111 | 1.6474 | 1.6647 | 1.6647 | -0.049 (-2.88%) | 2,410,135 |
11 Jun 2004 | CNY | 1.7487 | 1.7863 | 1.7082 | 1.714 | 1.714 | -0.029 (-1.66%) | 1,366,264 |
10 Jun 2004 | CNY | 1.7371 | 1.7545 | 1.7024 | 1.7429 | 1.7429 | +0.023 (+1.34%) | 2,463,700 |