| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2004 | CNY | 1.2758 | 1.2758 | 1.2297 | 1.2464 | 1.2464 | -0.042 (-3.25%) | 1,224,476 |
| 21 Jul 2004 | CNY | 1.2821 | 1.2946 | 1.2737 | 1.2883 | 1.2883 | +0.006 (+0.48%) | 658,198 |
| 20 Jul 2004 | CNY | 1.3051 | 1.3156 | 1.2737 | 1.2821 | 1.2821 | -0.015 (-1.13%) | 758,315 |
| 19 Jul 2004 | CNY | 1.2821 | 1.3198 | 1.28 | 1.2967 | 1.2967 | +0.015 (+1.14%) | 1,307,388 |
| 16 Jul 2004 | CNY | 1.215 | 1.2967 | 1.215 | 1.2821 | 1.2821 | +0.029 (+2.35%) | 1,989,168 |
| 15 Jul 2004 | CNY | 1.2276 | 1.2569 | 1.1941 | 1.2527 | 1.2527 | +0.025 (+2.04%) | 1,663,537 |
| 14 Jul 2004 | CNY | 1.2883 | 1.2904 | 1.171 | 1.2276 | 1.2276 | -0.067 (-5.18%) | 2,759,976 |
| 13 Jul 2004 | CNY | 1.3198 | 1.3281 | 1.2883 | 1.2946 | 1.2946 | -0.034 (-2.52%) | 965,221 |
| 12 Jul 2004 | CNY | 1.3617 | 1.3617 | 1.3219 | 1.3281 | 1.3281 | -0.046 (-3.35%) | 1,064,393 |
| 9 Jul 2004 | CNY | 1.4057 | 1.4057 | 1.3721 | 1.3742 | 1.3742 | -0.025 (-1.80%) | 755,660 |
| 8 Jul 2004 | CNY | 1.3847 | 1.4098 | 1.3784 | 1.3994 | 1.3994 | +0.017 (+1.22%) | 570,397 |
| 7 Jul 2004 | CNY | 1.3826 | 1.3868 | 1.3784 | 1.3826 | 1.3826 | -0.025 (-1.78%) | 703,981 |
| 6 Jul 2004 | CNY | 1.3198 | 1.4224 | 1.3198 | 1.4077 | 1.4077 | +0.017 (+1.20%) | 961,259 |
| 5 Jul 2004 | CNY | 1.4245 | 1.4245 | 1.3889 | 1.391 | 1.391 | -0.015 (-1.05%) | 792,178 |
| 2 Jul 2004 | CNY | 1.4413 | 1.4413 | 1.3994 | 1.4057 | 1.4057 | -0.04 (-2.75%) | 1,543,877 |
| 1 Jul 2004 | CNY | 1.3365 | 1.4622 | 1.3365 | 1.4455 | 1.4455 | +0.027 (+1.92%) | 1,999,054 |
| 30 Jun 2004 | CNY | 1.4245 | 1.4622 | 1.4036 | 1.4182 | 1.4182 | -0.019 (-1.32%) | 507,720 |
| 29 Jun 2004 | CNY | 1.5607 | 1.5607 | 1.4036 | 1.4371 | 1.4371 | +0.013 (+0.88%) | 1,410,727 |
| 28 Jun 2004 | CNY | 1.5397 | 1.5397 | 1.3868 | 1.4245 | 1.4245 | -0.117 (-7.61%) | 2,850,688 |
| 25 Jun 2004 | CNY | 1.6047 | 1.6089 | 1.5397 | 1.5418 | 1.5418 | -0.077 (-4.79%) | 1,428,261 |
| 24 Jun 2004 | CNY | 1.5984 | 1.6256 | 1.5921 | 1.6193 | 1.6193 | +0.013 (+0.78%) | 1,305,083 |
| 23 Jun 2004 | CNY | 1.6298 | 1.6298 | 1.5879 | 1.6068 | 1.6068 | -0.019 (-1.16%) | 1,014,466 |
| 22 Jun 2004 | CNY | 1.6026 | 1.6319 | 1.6026 | 1.6256 | 1.6256 | +0.017 (+1.04%) | 1,032,749 |
| 21 Jun 2004 | CNY | 1.6864 | 1.6864 | 1.5921 | 1.6089 | 1.6089 | +0.048 (+3.09%) | 1,407,734 |
| 18 Jun 2004 | CNY | 1.5397 | 1.5858 | 1.5397 | 1.5607 | 1.5607 | -0.006 (-0.40%) | 711,075 |
| 17 Jun 2004 | CNY | 1.5774 | 1.6109 | 1.567 | 1.567 | 1.567 | -0.034 (-2.09%) | 765,399 |
| 16 Jun 2004 | CNY | 1.5732 | 1.613 | 1.5732 | 1.6005 | 1.6005 | +0.006 (+0.40%) | 1,001,167 |
| 15 Jun 2004 | CNY | 1.546 | 1.6109 | 1.5334 | 1.5942 | 1.5942 | +0.04 (+2.56%) | 1,049,237 |
| 14 Jun 2004 | CNY | 1.5942 | 1.5963 | 1.5334 | 1.5544 | 1.5544 | -0.04 (-2.50%) | 1,428,805 |
| 11 Jun 2004 | CNY | 1.613 | 1.6675 | 1.5921 | 1.5942 | 1.5942 | -0.021 (-1.29%) | 1,331,734 |
