| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | CNY | 1.6571 | 1.7 | 1.6143 | 1.6929 | 1.6929 | +0.029 (+1.72%) | 712,293 |
| 27 Jul 2004 | CNY | 1.7357 | 1.7357 | 1.6643 | 1.6643 | 1.6643 | -0.086 (-4.90%) | 849,940 |
| 26 Jul 2004 | CNY | 1.8214 | 1.8214 | 1.7357 | 1.75 | 1.75 | -0.079 (-4.30%) | 1,203,791 |
| 23 Jul 2004 | CNY | 1.8571 | 1.8786 | 1.7929 | 1.8286 | 1.8286 | -0.057 (-3.03%) | 606,550 |
| 22 Jul 2004 | CNY | 1.9429 | 1.9643 | 1.8714 | 1.8857 | 1.8857 | -0.05 (-2.58%) | 590,137 |
| 21 Jul 2004 | CNY | 1.95 | 1.95 | 1.9071 | 1.9357 | 1.9357 | 0.0 (0.0%) | 314,896 |
| 20 Jul 2004 | CNY | 1.9286 | 1.9643 | 1.8857 | 1.9357 | 1.9357 | 0.0 (0.0%) | 571,200 |
| 19 Jul 2004 | CNY | 1.95 | 1.9571 | 1.8571 | 1.9357 | 1.9357 | -0.014 (-0.73%) | 643,286 |
| 16 Jul 2004 | CNY | 1.8786 | 1.9857 | 1.8786 | 1.95 | 1.95 | +0.043 (+2.25%) | 979,981 |
| 15 Jul 2004 | CNY | 1.9357 | 1.9357 | 1.8429 | 1.9071 | 1.9071 | -0.036 (-1.84%) | 1,069,250 |
| 14 Jul 2004 | CNY | 2.0286 | 2.0286 | 1.9 | 1.9429 | 1.9429 | -0.057 (-2.86%) | 751,223 |
| 13 Jul 2004 | CNY | 1.9857 | 2.0214 | 1.95 | 2 | 2 | -0.007 (-0.35%) | 445,722 |
| 12 Jul 2004 | CNY | 2.0929 | 2.1071 | 2.0071 | 2.0071 | 2.0071 | -0.107 (-5.07%) | 702,912 |
| 9 Jul 2004 | CNY | 2.15 | 2.1714 | 2.1071 | 2.1143 | 2.1143 | -0.036 (-1.66%) | 509,922 |
| 8 Jul 2004 | CNY | 2.2 | 2.2 | 2.1429 | 2.15 | 2.15 | -0.036 (-1.63%) | 375,268 |
| 7 Jul 2004 | CNY | 2.1786 | 2.2357 | 2.1429 | 2.1857 | 2.1857 | -0.007 (-0.33%) | 792,120 |
| 6 Jul 2004 | CNY | 2.1214 | 2.2071 | 2.1214 | 2.1929 | 2.1929 | +0.05 (+2.33%) | 739,748 |
| 5 Jul 2004 | CNY | 2.1429 | 2.1929 | 2.1143 | 2.1429 | 2.1429 | 0.0 (0.0%) | 279,679 |
| 2 Jul 2004 | CNY | 2.1357 | 2.15 | 2.1143 | 2.1429 | 2.1429 | -0.007 (-0.33%) | 435,958 |
| 1 Jul 2004 | CNY | 2.0786 | 2.1786 | 2.0429 | 2.15 | 2.15 | +0.043 (+2.04%) | 934,375 |
| 30 Jun 2004 | CNY | 2.15 | 2.1643 | 2.1071 | 2.1071 | 2.1071 | -0.107 (-4.84%) | 1,090,460 |
| 29 Jun 2004 | CNY | 2.15 | 2.2214 | 2.1429 | 2.2143 | 2.2143 | +0.007 (+0.33%) | 503,722 |
| 28 Jun 2004 | CNY | 2.2214 | 2.25 | 2.1786 | 2.2071 | 2.2071 | -0.079 (-3.44%) | 428,022 |
| 25 Jun 2004 | CNY | 2.3643 | 2.3857 | 2.2857 | 2.2857 | 2.2857 | -0.121 (-5.04%) | 723,240 |
| 24 Jun 2004 | CNY | 2.4429 | 2.4429 | 2.3786 | 2.4071 | 2.4071 | -0.043 (-1.75%) | 657,143 |
| 23 Jun 2004 | CNY | 2.5143 | 2.5143 | 2.3429 | 2.45 | 2.45 | -0.014 (-0.58%) | 1,279,446 |
| 22 Jun 2004 | CNY | 2.4 | 2.4643 | 2.3786 | 2.4643 | 2.4643 | +0.114 (+4.86%) | 3,403,559 |
| 21 Jun 2004 | CNY | 2.3214 | 2.3571 | 2.25 | 2.35 | 2.35 | +0.079 (+3.46%) | 794,354 |
| 18 Jun 2004 | CNY | 2.2643 | 2.2714 | 2.1857 | 2.2714 | 2.2714 | +0.014 (+0.63%) | 503,386 |
| 17 Jun 2004 | CNY | 2.3071 | 2.3214 | 2.2214 | 2.2571 | 2.2571 | -0.05 (-2.17%) | 353,360 |
