Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2004 | CNY | 0.9375 | 0.9479 | 0.8958 | 0.9396 | 0.9396 | 0.0 (0.0%) | 1,466,822 |
26 Jul 2004 | CNY | 0.9479 | 0.9542 | 0.9271 | 0.9396 | 0.9396 | -0.021 (-2.17%) | 955,598 |
23 Jul 2004 | CNY | 0.9625 | 0.9625 | 0.9396 | 0.9604 | 0.9604 | -0.008 (-0.87%) | 748,800 |
22 Jul 2004 | CNY | 0.975 | 0.9854 | 0.9604 | 0.9688 | 0.9688 | -0.006 (-0.64%) | 1,080,182 |
21 Jul 2004 | CNY | 1.0063 | 1.0125 | 0.9688 | 0.975 | 0.975 | -0.031 (-3.11%) | 2,187,436 |
20 Jul 2004 | CNY | 0.9875 | 1.0188 | 0.9875 | 1.0063 | 1.0063 | +0.015 (+1.47%) | 2,204,505 |
19 Jul 2004 | CNY | 0.9979 | 1.0083 | 0.9792 | 0.9917 | 0.9917 | -0.015 (-1.45%) | 1,815,172 |
16 Jul 2004 | CNY | 1.0208 | 1.0208 | 0.9938 | 1.0063 | 1.0063 | +0.033 (+3.43%) | 4,005,878 |
15 Jul 2004 | CNY | 0.9729 | 0.9729 | 0.9729 | 0.9729 | 0.9729 | +0.046 (+4.94%) | 150,240 |
14 Jul 2004 | CNY | 0.9688 | 0.9792 | 0.9271 | 0.9271 | 0.9271 | -0.048 (-4.91%) | 1,580,726 |
13 Jul 2004 | CNY | 1.0083 | 1.0313 | 0.9688 | 0.975 | 0.975 | -0.044 (-4.30%) | 2,233,200 |
12 Jul 2004 | CNY | 1.0625 | 1.0708 | 1.0188 | 1.0188 | 1.0188 | -0.054 (-5.04%) | 1,164,465 |
9 Jul 2004 | CNY | 1.1021 | 1.1021 | 1.0625 | 1.0729 | 1.0729 | -0.023 (-2.09%) | 529,632 |
8 Jul 2004 | CNY | 1.1146 | 1.1146 | 1.0854 | 1.0958 | 1.0958 | +0.01 (+0.96%) | 426,158 |
7 Jul 2004 | CNY | 1.1042 | 1.1146 | 1.0833 | 1.0854 | 1.0854 | -0.037 (-3.34%) | 395,040 |
6 Jul 2004 | CNY | 1.1167 | 1.1292 | 1.1063 | 1.1229 | 1.1229 | +0.006 (+0.56%) | 551,136 |
5 Jul 2004 | CNY | 1.1479 | 1.1479 | 1.1021 | 1.1167 | 1.1167 | +0.017 (+1.52%) | 412,416 |
2 Jul 2004 | CNY | 1.0792 | 1.1375 | 1.0792 | 1.1 | 1.1 | +0.017 (+1.54%) | 809,116 |
1 Jul 2004 | CNY | 1.0667 | 1.0875 | 1.0667 | 1.0833 | 1.0833 | +0.029 (+2.76%) | 563,040 |
30 Jun 2004 | CNY | 1.0729 | 1.0792 | 1.0521 | 1.0542 | 1.0542 | -0.029 (-2.69%) | 456,600 |
29 Jun 2004 | CNY | 1.0688 | 1.0875 | 1.0521 | 1.0833 | 1.0833 | +0.015 (+1.36%) | 702,720 |
28 Jun 2004 | CNY | 1.0792 | 1.1042 | 1.0646 | 1.0688 | 1.0688 | -0.037 (-3.39%) | 646,224 |
25 Jun 2004 | CNY | 1.1667 | 1.1833 | 1.1063 | 1.1063 | 1.1063 | -0.058 (-5.01%) | 1,059,360 |
24 Jun 2004 | CNY | 1.1604 | 1.1875 | 1.1458 | 1.1646 | 1.1646 | +0.017 (+1.45%) | 1,165,920 |
23 Jun 2004 | CNY | 1.1667 | 1.1667 | 1.1333 | 1.1479 | 1.1479 | -0.023 (-1.96%) | 682,219 |
22 Jun 2004 | CNY | 1.1375 | 1.175 | 1.1292 | 1.1708 | 1.1708 | +0.021 (+1.81%) | 1,440,422 |
21 Jun 2004 | CNY | 1.1771 | 1.1854 | 1.1229 | 1.15 | 1.15 | -0.027 (-2.30%) | 1,198,080 |
18 Jun 2004 | CNY | 1.1771 | 1.1979 | 1.1458 | 1.1771 | 1.1771 | 0.0 (0.0%) | 2,777,073 |
17 Jun 2004 | CNY | 1.1771 | 1.1771 | 1.1458 | 1.1771 | 1.1771 | +0.056 (+5.02%) | 5,057,270 |
16 Jun 2004 | CNY | 1.1208 | 1.1208 | 1.1208 | 1.1208 | 1.1208 | +0.054 (+5.07%) | 421,886 |