Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2004 | CNY | 0.9102 | 0.9102 | 0.8811 | 0.886 | 0.886 | +0.005 (+0.56%) | 665,002 |
12 Jul 2004 | CNY | 0.9279 | 0.9279 | 0.8376 | 0.8811 | 0.8811 | -0.042 (-4.55%) | 884,246 |
9 Jul 2004 | CNY | 0.9328 | 0.9425 | 0.9215 | 0.9231 | 0.9231 | -0.01 (-1.04%) | 619,030 |
8 Jul 2004 | CNY | 0.936 | 0.9409 | 0.9199 | 0.9328 | 0.9328 | -0.011 (-1.20%) | 1,022,837 |
7 Jul 2004 | CNY | 0.9715 | 0.9731 | 0.936 | 0.9441 | 0.9441 | -0.037 (-3.78%) | 1,387,681 |
6 Jul 2004 | CNY | 0.9828 | 1.0103 | 0.9796 | 0.9812 | 0.9812 | +0.015 (+1.50%) | 5,430,364 |
5 Jul 2004 | CNY | 0.9505 | 0.9683 | 0.9409 | 0.9667 | 0.9667 | +0.011 (+1.18%) | 1,268,553 |
2 Jul 2004 | CNY | 0.957 | 0.9618 | 0.9392 | 0.9554 | 0.9554 | -0.005 (-0.50%) | 2,227,269 |
1 Jul 2004 | CNY | 0.9279 | 0.9635 | 0.9231 | 0.9602 | 0.9602 | +0.015 (+1.53%) | 4,659,644 |
30 Jun 2004 | CNY | 0.9005 | 0.9586 | 0.8957 | 0.9457 | 0.9457 | +0.045 (+5.02%) | 1,465,596 |
29 Jun 2004 | CNY | 0.9021 | 0.9183 | 0.8747 | 0.9005 | 0.9005 | 0.0 (0.0%) | 1,086,432 |
28 Jun 2004 | CNY | 0.9167 | 0.9167 | 0.8876 | 0.9005 | 0.9005 | -0.019 (-2.11%) | 746,176 |
25 Jun 2004 | CNY | 0.9683 | 0.9683 | 0.8957 | 0.9199 | 0.9199 | -0.024 (-2.56%) | 721,514 |
24 Jun 2004 | CNY | 0.9344 | 0.9554 | 0.9328 | 0.9441 | 0.9441 | +0.005 (+0.52%) | 1,096,154 |
23 Jun 2004 | CNY | 0.9473 | 0.9522 | 0.9312 | 0.9392 | 0.9392 | -0.013 (-1.37%) | 705,161 |
22 Jun 2004 | CNY | 0.9457 | 0.9635 | 0.936 | 0.9522 | 0.9522 | -0.006 (-0.67%) | 1,429,829 |
21 Jun 2004 | CNY | 0.9279 | 0.9667 | 0.8634 | 0.9586 | 0.9586 | +0.031 (+3.31%) | 1,467,950 |
18 Jun 2004 | CNY | 0.9425 | 0.9441 | 0.9118 | 0.9279 | 0.9279 | -0.019 (-2.05%) | 1,277,098 |
17 Jun 2004 | CNY | 0.9505 | 0.9667 | 0.9328 | 0.9473 | 0.9473 | -0.002 (-0.17%) | 2,244,372 |
16 Jun 2004 | CNY | 0.9441 | 0.9667 | 0.9279 | 0.9489 | 0.9489 | +0.005 (+0.51%) | 1,494,471 |
15 Jun 2004 | CNY | 0.9102 | 0.9505 | 0.8957 | 0.9441 | 0.9441 | +0.035 (+3.91%) | 2,078,120 |
14 Jun 2004 | CNY | 0.957 | 0.957 | 0.9021 | 0.9086 | 0.9086 | -0.052 (-5.37%) | 1,210,796 |
11 Jun 2004 | CNY | 0.9554 | 0.9844 | 0.9554 | 0.9602 | 0.9602 | +0.002 (+0.17%) | 1,168,102 |
10 Jun 2004 | CNY | 0.9586 | 0.986 | 0.9522 | 0.9586 | 0.9586 | -0.01 (-1.00%) | 1,190,143 |
9 Jun 2004 | CNY | 1.0199 | 1.0248 | 0.9409 | 0.9683 | 0.9683 | -0.055 (-5.37%) | 1,790,782 |
8 Jun 2004 | CNY | 1.0361 | 1.049 | 1.0199 | 1.0232 | 1.0232 | -0.019 (-1.85%) | 1,163,702 |
7 Jun 2004 | CNY | 1.0796 | 1.0796 | 1.0377 | 1.0425 | 1.0425 | -0.028 (-2.57%) | 851,399 |
4 Jun 2004 | CNY | 1.0651 | 1.0813 | 1.0651 | 1.07 | 1.07 | +0.002 (+0.16%) | 1,479,166 |
3 Jun 2004 | CNY | 1.1055 | 1.1055 | 1.0619 | 1.0683 | 1.0683 | -0.039 (-3.50%) | 2,742,682 |
2 Jun 2004 | CNY | 1.0651 | 1.1168 | 1.0587 | 1.1071 | 1.1071 | +0.045 (+4.26%) | 5,550,508 |