Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2004 | CNY | 1.0783 | 1.1017 | 1.065 | 1.0667 | 1.0667 | -0.012 (-1.08%) | 37,805,472 |
28 Apr 2004 | CNY | 1.0633 | 1.0983 | 1.0583 | 1.0783 | 1.0783 | +0.015 (+1.41%) | 7,066,506 |
27 Apr 2004 | CNY | 1.08 | 1.085 | 1.06 | 1.0633 | 1.0633 | -0.013 (-1.24%) | 7,847,520 |
26 Apr 2004 | CNY | 1.0867 | 1.095 | 1.0667 | 1.0767 | 1.0767 | -0.01 (-0.92%) | 7,248,288 |
23 Apr 2004 | CNY | 1.11 | 1.1233 | 1.085 | 1.0867 | 1.0867 | -0.04 (-3.55%) | 10,367,256 |
22 Apr 2004 | CNY | 1.13 | 1.14 | 1.125 | 1.1267 | 1.1267 | -0.003 (-0.29%) | 30,699,018 |
21 Apr 2004 | CNY | 1.1167 | 1.1417 | 1.1133 | 1.13 | 1.13 | +0.015 (+1.35%) | 22,208,466 |
20 Apr 2004 | CNY | 1.13 | 1.1317 | 1.11 | 1.115 | 1.115 | -0.012 (-1.04%) | 7,045,212 |
19 Apr 2004 | CNY | 1.135 | 1.1483 | 1.1133 | 1.1267 | 1.1267 | -0.007 (-0.58%) | 20,476,434 |
16 Apr 2004 | CNY | 1.1433 | 1.1583 | 1.0917 | 1.1333 | 1.1333 | -0.013 (-1.17%) | 21,704,286 |
15 Apr 2004 | CNY | 1.165 | 1.1833 | 1.1417 | 1.1467 | 1.1467 | -0.018 (-1.57%) | 15,650,250 |
14 Apr 2004 | CNY | 1.1833 | 1.19 | 1.15 | 1.165 | 1.165 | -0.02 (-1.69%) | 16,845,174 |
13 Apr 2004 | CNY | 1.1917 | 1.2167 | 1.1767 | 1.185 | 1.185 | +0.008 (+0.71%) | 52,603,416 |
12 Apr 2004 | CNY | 1.15 | 1.1817 | 1.1467 | 1.1767 | 1.1767 | +0.022 (+1.88%) | 20,733,408 |
9 Apr 2004 | CNY | 1.1917 | 1.1983 | 1.15 | 1.155 | 1.155 | -0.037 (-3.08%) | 29,553,000 |
8 Apr 2004 | CNY | 1.2083 | 1.2133 | 1.1917 | 1.1917 | 1.1917 | -0.017 (-1.37%) | 19,127,274 |
7 Apr 2004 | CNY | 1.215 | 1.2417 | 1.2017 | 1.2083 | 1.2083 | -0.005 (-0.41%) | 35,663,238 |
6 Apr 2004 | CNY | 1.1967 | 1.2333 | 1.1783 | 1.2133 | 1.2133 | +0.015 (+1.25%) | 61,043,124 |
5 Apr 2004 | CNY | 1.1967 | 1.2033 | 1.1733 | 1.1983 | 1.1983 | +0.002 (+0.13%) | 37,661,670 |
2 Apr 2004 | CNY | 1.2083 | 1.2133 | 1.1933 | 1.1967 | 1.1967 | -0.01 (-0.83%) | 30,475,650 |
1 Apr 2004 | CNY | 1.2083 | 1.225 | 1.1917 | 1.2067 | 1.2067 | -0.002 (-0.13%) | 43,309,062 |
31 Mar 2004 | CNY | 1.1767 | 1.2083 | 1.1633 | 1.2083 | 1.2083 | +0.028 (+2.40%) | 76,705,458 |
30 Mar 2004 | CNY | 1.1767 | 1.1933 | 1.1633 | 1.18 | 1.18 | +0.01 (+0.85%) | 38,737,392 |
29 Mar 2004 | CNY | 1.1583 | 1.19 | 1.1583 | 1.17 | 1.17 | +0.027 (+2.34%) | 82,617,918 |
26 Mar 2004 | CNY | 1.13 | 1.1467 | 1.13 | 1.1433 | 1.1433 | +0.012 (+1.03%) | 24,370,404 |
25 Mar 2004 | CNY | 1.125 | 1.1467 | 1.125 | 1.1317 | 1.1317 | +0.01 (+0.89%) | 17,796,606 |
24 Mar 2004 | CNY | 1.1217 | 1.13 | 1.1167 | 1.1217 | 1.1217 | 0.0 (0.0%) | 13,124,016 |
23 Mar 2004 | CNY | 1.1317 | 1.1333 | 1.1117 | 1.1217 | 1.1217 | -0.01 (-0.88%) | 15,525,540 |
22 Mar 2004 | CNY | 1.1433 | 1.145 | 1.125 | 1.1317 | 1.1317 | -0.008 (-0.73%) | 15,861,834 |
19 Mar 2004 | CNY | 1.1367 | 1.1417 | 1.1217 | 1.14 | 1.14 | +0.005 (+0.44%) | 18,902,340 |