Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2004 | CNY | 0.9865 | 1.0286 | 0.9596 | 1.0286 | 1.0286 | +0.049 (+4.98%) | 4,291,745 |
29 Apr 2004 | CNY | 0.9546 | 1.0084 | 0.9512 | 0.9798 | 0.9798 | +0.02 (+2.11%) | 5,025,572 |
28 Apr 2004 | CNY | 0.9327 | 0.9781 | 0.9125 | 0.9596 | 0.9596 | +0.029 (+3.07%) | 4,665,335 |
27 Apr 2004 | CNY | 0.9613 | 0.9781 | 0.9293 | 0.931 | 0.931 | -0.017 (-1.77%) | 3,961,130 |
26 Apr 2004 | CNY | 0.9764 | 0.9865 | 0.9461 | 0.9478 | 0.9478 | -0.049 (-4.90%) | 5,581,140 |
23 Apr 2004 | CNY | 0.9966 | 1.037 | 0.9966 | 0.9966 | 0.9966 | -0.052 (-4.98%) | 11,811,600 |
22 Apr 2004 | CNY | 1.0488 | 1.0488 | 1.0488 | 1.0488 | 1.0488 | -0.056 (-5.03%) | 138,996 |
21 Apr 2004 | CNY | 1.1044 | 1.1044 | 1.1044 | 1.1044 | 1.1044 | -0.057 (-4.92%) | 378,972 |
19 Apr 2004 | CNY | 1.1532 | 1.1801 | 1.1381 | 1.1616 | 1.1616 | +0.013 (+1.17%) | 2,180,425 |
16 Apr 2004 | CNY | 1.197 | 1.2121 | 1.1364 | 1.1482 | 1.1482 | -0.052 (-4.34%) | 2,799,605 |
15 Apr 2004 | CNY | 1.229 | 1.2492 | 1.1987 | 1.2003 | 1.2003 | -0.029 (-2.34%) | 1,920,699 |
14 Apr 2004 | CNY | 1.2458 | 1.2828 | 1.2205 | 1.229 | 1.229 | -0.02 (-1.62%) | 2,396,564 |
13 Apr 2004 | CNY | 1.3047 | 1.3047 | 1.2458 | 1.2492 | 1.2492 | -0.056 (-4.25%) | 4,064,492 |
12 Apr 2004 | CNY | 1.2862 | 1.3148 | 1.2778 | 1.3047 | 1.3047 | +0.007 (+0.52%) | 2,597,164 |
9 Apr 2004 | CNY | 1.3636 | 1.3805 | 1.2811 | 1.298 | 1.298 | -0.059 (-4.34%) | 5,718,919 |
8 Apr 2004 | CNY | 1.3131 | 1.3889 | 1.303 | 1.3569 | 1.3569 | +0.042 (+3.20%) | 8,811,698 |
7 Apr 2004 | CNY | 1.33 | 1.335 | 1.2997 | 1.3148 | 1.3148 | -0.018 (-1.39%) | 3,492,927 |
6 Apr 2004 | CNY | 1.2626 | 1.3771 | 1.2626 | 1.3333 | 1.3333 | +0.077 (+6.16%) | 11,172,130 |
5 Apr 2004 | CNY | 1.2542 | 1.2593 | 1.229 | 1.2559 | 1.2559 | +0.008 (+0.67%) | 3,259,165 |
2 Apr 2004 | CNY | 1.2172 | 1.2828 | 1.2037 | 1.2475 | 1.2475 | +0.035 (+2.92%) | 5,219,032 |
1 Apr 2004 | CNY | 1.2205 | 1.229 | 1.1953 | 1.2121 | 1.2121 | -0.007 (-0.56%) | 1,101,276 |
31 Mar 2004 | CNY | 1.1785 | 1.2407 | 1.1785 | 1.2189 | 1.2189 | +0.035 (+2.99%) | 1,731,385 |
30 Mar 2004 | CNY | 1.2155 | 1.2155 | 1.1717 | 1.1835 | 1.1835 | -0.027 (-2.22%) | 2,017,360 |
29 Mar 2004 | CNY | 1.2374 | 1.2593 | 1.2071 | 1.2104 | 1.2104 | -0.019 (-1.51%) | 1,918,798 |
26 Mar 2004 | CNY | 1.2205 | 1.229 | 1.197 | 1.229 | 1.229 | +0.015 (+1.25%) | 1,665,195 |
25 Mar 2004 | CNY | 1.2054 | 1.2205 | 1.1953 | 1.2138 | 1.2138 | +0.005 (+0.41%) | 2,334,431 |
24 Mar 2004 | CNY | 1.234 | 1.234 | 1.202 | 1.2088 | 1.2088 | -0.03 (-2.45%) | 3,378,963 |
23 Mar 2004 | CNY | 1.2205 | 1.2744 | 1.2121 | 1.2391 | 1.2391 | +0.025 (+2.08%) | 5,511,025 |
22 Mar 2004 | CNY | 1.2205 | 1.229 | 1.197 | 1.2138 | 1.2138 | 0.0 (0.0%) | 3,106,643 |
19 Mar 2004 | CNY | 1.2256 | 1.229 | 1.1919 | 1.2138 | 1.2138 | -0.022 (-1.77%) | 6,581,650 |