Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2004 | CNY | 3.5682 | 3.6667 | 3.5606 | 3.5682 | 3.5682 | -0.083 (-2.28%) | 350,491 |
24 Jun 2004 | CNY | 3.6818 | 3.6818 | 3.6136 | 3.6515 | 3.6515 | +0.023 (+0.63%) | 388,353 |
23 Jun 2004 | CNY | 3.6818 | 3.6818 | 3.5985 | 3.6288 | 3.6288 | -0.061 (-1.64%) | 300,432 |
22 Jun 2004 | CNY | 3.6591 | 3.7046 | 3.6364 | 3.6894 | 3.6894 | +0.045 (+1.25%) | 500,148 |
21 Jun 2004 | CNY | 3.6439 | 3.6591 | 3.5606 | 3.6439 | 3.6439 | -0.008 (-0.21%) | 454,081 |
18 Jun 2004 | CNY | 3.6742 | 3.6742 | 3.6061 | 3.6515 | 3.6515 | -0.023 (-0.62%) | 369,996 |
17 Jun 2004 | CNY | 3.75 | 3.803 | 3.6439 | 3.6742 | 3.6742 | -0.076 (-2.02%) | 345,891 |
16 Jun 2004 | CNY | 3.7273 | 3.8182 | 3.7273 | 3.75 | 3.75 | +0.023 (+0.61%) | 461,395 |
15 Jun 2004 | CNY | 3.6894 | 3.7652 | 3.6364 | 3.7273 | 3.7273 | +0.038 (+1.03%) | 544,036 |
14 Jun 2004 | CNY | 3.7349 | 3.7652 | 3.6288 | 3.6894 | 3.6894 | -0.045 (-1.22%) | 578,412 |
11 Jun 2004 | CNY | 3.6591 | 3.75 | 3.6515 | 3.7349 | 3.7349 | +0.076 (+2.07%) | 503,748 |
10 Jun 2004 | CNY | 3.6212 | 3.6894 | 3.6136 | 3.6591 | 3.6591 | +0.023 (+0.62%) | 402,016 |
9 Jun 2004 | CNY | 3.803 | 3.803 | 3.6288 | 3.6364 | 3.6364 | -0.159 (-4.19%) | 692,472 |
8 Jun 2004 | CNY | 3.7652 | 3.8182 | 3.7652 | 3.7955 | 3.7955 | +0.023 (+0.60%) | 398,968 |
7 Jun 2004 | CNY | 3.7727 | 3.7803 | 3.7273 | 3.7727 | 3.7727 | -0.038 (-0.99%) | 379,738 |
4 Jun 2004 | CNY | 3.7576 | 3.8182 | 3.7576 | 3.8106 | 3.8106 | +0.03 (+0.80%) | 483,259 |
3 Jun 2004 | CNY | 3.9167 | 3.9167 | 3.7803 | 3.7803 | 3.7803 | -0.136 (-3.48%) | 748,267 |
2 Jun 2004 | CNY | 3.8788 | 3.9546 | 3.8712 | 3.9167 | 3.9167 | 0.0 (0.0%) | 629,599 |
1 Jun 2004 | CNY | 3.9015 | 3.9242 | 3.8258 | 3.9167 | 3.9167 | +0.053 (+1.37%) | 513,317 |
31 May 2004 | CNY | 3.8712 | 3.9015 | 3.8106 | 3.8636 | 3.8636 | +0.038 (+0.99%) | 270,072 |
28 May 2004 | CNY | 3.8485 | 3.8788 | 3.7955 | 3.8258 | 3.8258 | -0.03 (-0.79%) | 310,861 |
27 May 2004 | CNY | 3.7727 | 3.8636 | 3.7197 | 3.8561 | 3.8561 | +0.083 (+2.21%) | 681,584 |
26 May 2004 | CNY | 3.75 | 3.8409 | 3.6894 | 3.7727 | 3.7727 | +0.015 (+0.40%) | 791,765 |
25 May 2004 | CNY | 4 | 4 | 3.7576 | 3.7576 | 3.7576 | -0.235 (-5.88%) | 917,532 |
24 May 2004 | CNY | 3.9849 | 4.0455 | 3.9697 | 3.9924 | 3.9924 | -0.023 (-0.57%) | 299,046 |
21 May 2004 | CNY | 4.0455 | 4.0455 | 3.9546 | 4.0152 | 4.0152 | 0.0 (0.0%) | 430,716 |
20 May 2004 | CNY | 4.0076 | 4.0985 | 3.9849 | 4.0152 | 4.0152 | -0.098 (-2.39%) | 828,986 |
19 May 2004 | CNY | 4.1515 | 4.2121 | 4.0985 | 4.1136 | 4.1136 | -0.045 (-1.09%) | 808,657 |
18 May 2004 | CNY | 4.1061 | 4.1667 | 4.0758 | 4.1591 | 4.1591 | +0.045 (+1.11%) | 434,702 |
17 May 2004 | CNY | 4.0985 | 4.1667 | 4.0682 | 4.1136 | 4.1136 | +0.007 (+0.18%) | 432,161 |