| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2004 | CNY | 1.8382 | 1.8529 | 1.7757 | 1.7978 | 1.7978 | -0.04 (-2.20%) | 2,946,154 |
| 21 Jul 2004 | CNY | 1.8456 | 1.8493 | 1.8199 | 1.8382 | 1.8382 | -0.007 (-0.40%) | 2,432,621 |
| 20 Jul 2004 | CNY | 1.8566 | 1.8713 | 1.8199 | 1.8456 | 1.8456 | -0.011 (-0.59%) | 5,634,093 |
| 19 Jul 2004 | CNY | 1.8382 | 1.8603 | 1.8199 | 1.8566 | 1.8566 | +0.018 (+1.00%) | 7,460,437 |
| 16 Jul 2004 | CNY | 1.7941 | 1.8493 | 1.7757 | 1.8382 | 1.8382 | +0.044 (+2.46%) | 5,258,148 |
| 15 Jul 2004 | CNY | 1.7757 | 1.8052 | 1.761 | 1.7941 | 1.7941 | +0.011 (+0.62%) | 2,741,931 |
| 14 Jul 2004 | CNY | 1.8125 | 1.8125 | 1.739 | 1.7831 | 1.7831 | -0.029 (-1.62%) | 3,748,143 |
| 13 Jul 2004 | CNY | 1.7941 | 1.8199 | 1.7868 | 1.8125 | 1.8125 | -0.018 (-1.00%) | 2,476,606 |
| 12 Jul 2004 | CNY | 1.8713 | 1.8713 | 1.7684 | 1.8309 | 1.8309 | -0.04 (-2.16%) | 14,235,353 |
| 9 Jul 2004 | CNY | 1.8897 | 1.8934 | 1.8529 | 1.8713 | 1.8713 | -0.055 (-2.87%) | 6,652,083 |
| 8 Jul 2004 | CNY | 1.9449 | 1.9449 | 1.8787 | 1.9265 | 1.9265 | -0.018 (-0.95%) | 14,667,526 |
| 7 Jul 2004 | CNY | 1.9632 | 1.9743 | 1.9265 | 1.9449 | 1.9449 | -0.018 (-0.93%) | 2,691,948 |
| 6 Jul 2004 | CNY | 1.9485 | 1.9706 | 1.9265 | 1.9632 | 1.9632 | +0.015 (+0.75%) | 4,681,628 |
| 5 Jul 2004 | CNY | 1.9522 | 1.9669 | 1.9154 | 1.9485 | 1.9485 | -0.004 (-0.19%) | 2,560,110 |
| 2 Jul 2004 | CNY | 1.9669 | 1.9706 | 1.9191 | 1.9522 | 1.9522 | -0.015 (-0.75%) | 5,463,149 |
| 1 Jul 2004 | CNY | 1.9449 | 1.9853 | 1.9191 | 1.9669 | 1.9669 | +0.022 (+1.13%) | 7,809,446 |
| 30 Jun 2004 | CNY | 1.9596 | 1.9816 | 1.9154 | 1.9449 | 1.9449 | -0.015 (-0.75%) | 3,459,339 |
| 29 Jun 2004 | CNY | 1.9853 | 2.0074 | 1.9154 | 1.9596 | 1.9596 | -0.029 (-1.48%) | 3,676,414 |
| 28 Jun 2004 | CNY | 2.0478 | 2.0772 | 1.9743 | 1.989 | 1.989 | -0.059 (-2.87%) | 6,556,807 |
| 25 Jun 2004 | CNY | 2.0956 | 2.1177 | 2.0074 | 2.0478 | 2.0478 | -0.055 (-2.62%) | 7,719,088 |
| 24 Jun 2004 | CNY | 2.1103 | 2.1213 | 2.0882 | 2.1029 | 2.1029 | -0.007 (-0.35%) | 6,889,216 |
| 23 Jun 2004 | CNY | 2.114 | 2.1213 | 2.0956 | 2.1103 | 2.1103 | -0.029 (-1.37%) | 3,499,611 |
| 22 Jun 2004 | CNY | 2.0993 | 2.1654 | 2.0809 | 2.1397 | 2.1397 | +0.044 (+2.10%) | 16,652,781 |
| 21 Jun 2004 | CNY | 2.0956 | 2.1103 | 2.0772 | 2.0956 | 2.0956 | +0.004 (+0.18%) | 2,556,827 |
| 18 Jun 2004 | CNY | 2.1177 | 2.1324 | 2.0699 | 2.0919 | 2.0919 | -0.026 (-1.22%) | 4,115,033 |
| 17 Jun 2004 | CNY | 2.1177 | 2.1507 | 2.0956 | 2.1177 | 2.1177 | -0.026 (-1.20%) | 9,695,788 |
| 16 Jun 2004 | CNY | 2.1287 | 2.1691 | 2.0919 | 2.1434 | 2.1434 | -0.033 (-1.52%) | 16,940,247 |
| 15 Jun 2004 | CNY | 2.0772 | 2.2022 | 2.0662 | 2.1765 | 2.1765 | +0.099 (+4.78%) | 20,529,055 |
| 14 Jun 2004 | CNY | 2.1471 | 2.1471 | 2.0625 | 2.0772 | 2.0772 | -0.088 (-4.07%) | 6,650,780 |
| 11 Jun 2004 | CNY | 2.0993 | 2.2279 | 2.0882 | 2.1654 | 2.1654 | +0.066 (+3.15%) | 26,778,372 |
