Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2004 | CNY | 1.9764 | 1.9764 | 1.9387 | 1.9481 | 1.9481 | -0.009 (-0.49%) | 511,464 |
5 Aug 2004 | CNY | 1.9811 | 2.0236 | 1.9528 | 1.9576 | 1.9576 | -0.019 (-0.95%) | 1,135,783 |
4 Aug 2004 | CNY | 1.9434 | 1.9906 | 1.9434 | 1.9764 | 1.9764 | +0.042 (+2.19%) | 1,601,481 |
3 Aug 2004 | CNY | 1.9104 | 1.9387 | 1.9104 | 1.934 | 1.934 | +0.009 (+0.49%) | 429,535 |
2 Aug 2004 | CNY | 1.934 | 1.9528 | 1.9151 | 1.9245 | 1.9245 | -0.038 (-1.93%) | 413,824 |
30 Jul 2004 | CNY | 1.9528 | 2.0236 | 1.9151 | 1.9623 | 1.9623 | +0.009 (+0.49%) | 1,361,442 |
29 Jul 2004 | CNY | 1.9434 | 1.9576 | 1.8868 | 1.9528 | 1.9528 | +0.019 (+0.97%) | 820,281 |
28 Jul 2004 | CNY | 1.9151 | 1.934 | 1.9009 | 1.934 | 1.934 | +0.028 (+1.49%) | 357,909 |
27 Jul 2004 | CNY | 1.9198 | 1.9292 | 1.9009 | 1.9057 | 1.9057 | -0.033 (-1.70%) | 710,995 |
26 Jul 2004 | CNY | 1.9481 | 1.9481 | 1.9009 | 1.9387 | 1.9387 | -0.019 (-0.97%) | 1,024,884 |
23 Jul 2004 | CNY | 2 | 2 | 1.9198 | 1.9576 | 1.9576 | -0.042 (-2.12%) | 1,200,562 |
22 Jul 2004 | CNY | 2.0849 | 2.0849 | 1.967 | 2 | 2 | -0.019 (-0.94%) | 3,597,167 |
21 Jul 2004 | CNY | 2.0283 | 2.0283 | 1.9811 | 2.0189 | 2.0189 | -0.019 (-0.92%) | 1,304,482 |
20 Jul 2004 | CNY | 1.9576 | 2.066 | 1.9576 | 2.0377 | 2.0377 | +0.047 (+2.37%) | 8,229,377 |
19 Jul 2004 | CNY | 1.9623 | 2.0377 | 1.9623 | 1.9906 | 1.9906 | 0.0 (0.0%) | 1,289,596 |
16 Jul 2004 | CNY | 1.9528 | 1.9953 | 1.9245 | 1.9906 | 1.9906 | +0.047 (+2.43%) | 1,597,040 |
15 Jul 2004 | CNY | 1.9434 | 1.9528 | 1.9104 | 1.9434 | 1.9434 | +0.005 (+0.24%) | 841,966 |
14 Jul 2004 | CNY | 2.0708 | 2.0708 | 1.9198 | 1.9387 | 1.9387 | +0.043 (+2.24%) | 1,755,845 |
13 Jul 2004 | CNY | 1.8868 | 1.9104 | 1.8774 | 1.8962 | 1.8962 | +0.005 (+0.25%) | 1,506,221 |
12 Jul 2004 | CNY | 1.9811 | 1.9811 | 1.8774 | 1.8915 | 1.8915 | -0.094 (-4.75%) | 2,366,057 |
9 Jul 2004 | CNY | 2.0755 | 2.0849 | 1.9811 | 1.9859 | 1.9859 | -0.123 (-5.81%) | 2,887,045 |
8 Jul 2004 | CNY | 2.1132 | 2.1132 | 2.0896 | 2.1085 | 2.1085 | -0.019 (-0.89%) | 836,899 |
7 Jul 2004 | CNY | 2.1415 | 2.1698 | 2.0991 | 2.1274 | 2.1274 | -0.042 (-1.95%) | 509,109 |
6 Jul 2004 | CNY | 2.1415 | 2.2028 | 2.1321 | 2.1698 | 2.1698 | +0.028 (+1.32%) | 1,314,616 |
5 Jul 2004 | CNY | 2.1321 | 2.1462 | 2.0991 | 2.1415 | 2.1415 | +0.009 (+0.44%) | 401,055 |
2 Jul 2004 | CNY | 2.1509 | 2.1509 | 2.1132 | 2.1321 | 2.1321 | -0.024 (-1.09%) | 547,988 |
1 Jul 2004 | CNY | 2.0849 | 2.1651 | 2.0849 | 2.1557 | 2.1557 | +0.071 (+3.40%) | 1,192,326 |
30 Jun 2004 | CNY | 2.1274 | 2.1509 | 2.0755 | 2.0849 | 2.0849 | -0.061 (-2.86%) | 936,995 |
29 Jun 2004 | CNY | 2.1274 | 2.1792 | 2.0849 | 2.1462 | 2.1462 | 0.0 (0.0%) | 883,291 |
28 Jun 2004 | CNY | 2.1321 | 2.1981 | 2.0943 | 2.1462 | 2.1462 | -0.005 (-0.22%) | 863,045 |