Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2004 | CNY | 3.1127 | 3.1268 | 3.0141 | 3.0141 | 3.0141 | -0.148 (-4.68%) | 257,872 |
30 Jul 2004 | CNY | 3.2676 | 3.331 | 3.1338 | 3.162 | 3.162 | -0.106 (-3.23%) | 274,321 |
29 Jul 2004 | CNY | 3.3732 | 3.3732 | 3.2394 | 3.2676 | 3.2676 | -0.141 (-4.13%) | 769,559 |
28 Jul 2004 | CNY | 3.4437 | 3.4437 | 3.3521 | 3.4085 | 3.4085 | -0.035 (-1.02%) | 188,432 |
27 Jul 2004 | CNY | 3.4366 | 3.4507 | 3.2958 | 3.4437 | 3.4437 | -0.007 (-0.20%) | 245,587 |
26 Jul 2004 | CNY | 3.5775 | 3.5775 | 3.4155 | 3.4507 | 3.4507 | -0.148 (-4.11%) | 855,315 |
23 Jul 2004 | CNY | 3.5563 | 3.6901 | 3.5563 | 3.5986 | 3.5986 | +0.035 (+0.99%) | 139,706 |
22 Jul 2004 | CNY | 3.662 | 3.662 | 3.5563 | 3.5634 | 3.5634 | -0.113 (-3.07%) | 131,492 |
21 Jul 2004 | CNY | 3.5916 | 3.7394 | 3.5916 | 3.6761 | 3.6761 | +0.014 (+0.39%) | 98,640 |
20 Jul 2004 | CNY | 3.6549 | 3.6761 | 3.5352 | 3.662 | 3.662 | -0.042 (-1.14%) | 186,162 |
19 Jul 2004 | CNY | 3.7113 | 3.7535 | 3.662 | 3.7042 | 3.7042 | -0.014 (-0.38%) | 204,196 |
16 Jul 2004 | CNY | 3.6268 | 3.7183 | 3.6268 | 3.7183 | 3.7183 | +0.091 (+2.52%) | 233,588 |
15 Jul 2004 | CNY | 3.5916 | 3.6479 | 3.5704 | 3.6268 | 3.6268 | +0.042 (+1.18%) | 138,846 |
14 Jul 2004 | CNY | 3.6409 | 3.6972 | 3.5563 | 3.5845 | 3.5845 | -0.07 (-1.93%) | 133,906 |
13 Jul 2004 | CNY | 3.5986 | 3.6831 | 3.5986 | 3.6549 | 3.6549 | +0.042 (+1.17%) | 86,773 |
12 Jul 2004 | CNY | 3.6268 | 3.669 | 3.5916 | 3.6127 | 3.6127 | -0.063 (-1.72%) | 188,771 |
9 Jul 2004 | CNY | 3.7042 | 3.8028 | 3.669 | 3.6761 | 3.6761 | -0.106 (-2.79%) | 134,616 |
8 Jul 2004 | CNY | 3.7747 | 3.7958 | 3.6409 | 3.7817 | 3.7817 | -0.021 (-0.55%) | 183,038 |
7 Jul 2004 | CNY | 3.8028 | 3.8662 | 3.7535 | 3.8028 | 3.8028 | -0.07 (-1.82%) | 128,261 |
6 Jul 2004 | CNY | 3.8662 | 3.8803 | 3.7887 | 3.8732 | 3.8732 | +0.07 (+1.85%) | 256,939 |
5 Jul 2004 | CNY | 3.7958 | 3.8169 | 3.7324 | 3.8028 | 3.8028 | 0.0 (0.0%) | 103,773 |
2 Jul 2004 | CNY | 3.7465 | 3.8451 | 3.7324 | 3.8028 | 3.8028 | +0.007 (+0.18%) | 149,020 |
1 Jul 2004 | CNY | 3.6197 | 3.8169 | 3.5916 | 3.7958 | 3.7958 | +0.162 (+4.46%) | 307,658 |
30 Jun 2004 | CNY | 3.7183 | 3.7183 | 3.5704 | 3.6338 | 3.6338 | -0.085 (-2.27%) | 114,736 |
29 Jun 2004 | CNY | 3.6479 | 3.7606 | 3.5916 | 3.7183 | 3.7183 | +0.056 (+1.54%) | 133,063 |
28 Jun 2004 | CNY | 3.6831 | 3.7887 | 3.5634 | 3.662 | 3.662 | 0.0 (0.0%) | 232,326 |
25 Jun 2004 | CNY | 3.7747 | 3.7747 | 3.6479 | 3.662 | 3.662 | -0.127 (-3.34%) | 319,272 |
24 Jun 2004 | CNY | 3.8451 | 3.9155 | 3.7817 | 3.7887 | 3.7887 | -0.085 (-2.18%) | 204,962 |
23 Jun 2004 | CNY | 3.9085 | 3.9085 | 3.8099 | 3.8732 | 3.8732 | -0.049 (-1.26%) | 168,282 |
22 Jun 2004 | CNY | 3.8169 | 3.9648 | 3.8169 | 3.9225 | 3.9225 | +0.106 (+2.77%) | 320,495 |