| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2004 | CNY | 1.7641 | 1.7641 | 1.6957 | 1.7026 | 1.7026 | -0.058 (-3.30%) | 275,827 |
| 21 Jul 2004 | CNY | 1.7539 | 1.7915 | 1.7539 | 1.7607 | 1.7607 | -0.01 (-0.58%) | 203,369 |
| 20 Jul 2004 | CNY | 1.7812 | 1.7812 | 1.7607 | 1.7709 | 1.7709 | -0.031 (-1.71%) | 283,812 |
| 19 Jul 2004 | CNY | 1.8017 | 1.8188 | 1.7744 | 1.8017 | 1.8017 | 0.0 (0.0%) | 298,639 |
| 16 Jul 2004 | CNY | 1.7539 | 1.8222 | 1.7539 | 1.8017 | 1.8017 | +0.048 (+2.73%) | 518,538 |
| 15 Jul 2004 | CNY | 1.7573 | 1.7675 | 1.7368 | 1.7539 | 1.7539 | +0.004 (+0.20%) | 102,082 |
| 14 Jul 2004 | CNY | 1.747 | 1.7675 | 1.6752 | 1.7504 | 1.7504 | -0.007 (-0.39%) | 512,258 |
| 13 Jul 2004 | CNY | 1.7915 | 1.7915 | 1.7402 | 1.7573 | 1.7573 | -0.034 (-1.91%) | 467,804 |
| 12 Jul 2004 | CNY | 1.8393 | 1.8462 | 1.7607 | 1.7915 | 1.7915 | -0.058 (-3.14%) | 358,593 |
| 9 Jul 2004 | CNY | 1.8598 | 1.894 | 1.8462 | 1.8496 | 1.8496 | -0.014 (-0.74%) | 164,101 |
| 8 Jul 2004 | CNY | 1.8701 | 1.8701 | 1.8462 | 1.8633 | 1.8633 | -0.007 (-0.36%) | 186,907 |
| 7 Jul 2004 | CNY | 1.894 | 1.894 | 1.8462 | 1.8701 | 1.8701 | -0.017 (-0.91%) | 183,660 |
| 6 Jul 2004 | CNY | 1.8803 | 1.9077 | 1.8769 | 1.8872 | 1.8872 | +0.021 (+1.10%) | 383,075 |
| 5 Jul 2004 | CNY | 1.8496 | 1.8701 | 1.8325 | 1.8667 | 1.8667 | -0.003 (-0.18%) | 137,787 |
| 2 Jul 2004 | CNY | 1.8803 | 1.8974 | 1.8393 | 1.8701 | 1.8701 | -0.007 (-0.36%) | 283,432 |
| 1 Jul 2004 | CNY | 1.812 | 1.8906 | 1.812 | 1.8769 | 1.8769 | +0.065 (+3.58%) | 362,922 |
| 30 Jun 2004 | CNY | 1.8803 | 1.8803 | 1.8086 | 1.812 | 1.812 | -0.065 (-3.46%) | 430,852 |
| 29 Jun 2004 | CNY | 1.8872 | 1.8906 | 1.8325 | 1.8769 | 1.8769 | -0.051 (-2.66%) | 463,320 |
| 25 Jun 2004 | CNY | 2.0171 | 2.0205 | 1.9248 | 1.9282 | 1.9282 | -0.086 (-4.25%) | 223,762 |
| 24 Jun 2004 | CNY | 1.9829 | 2.0274 | 1.9761 | 2.0137 | 2.0137 | +0.034 (+1.73%) | 389,340 |
| 23 Jun 2004 | CNY | 2.0137 | 2.0171 | 1.9521 | 1.9795 | 1.9795 | -0.041 (-2.03%) | 208,581 |
| 22 Jun 2004 | CNY | 2 | 2.041 | 1.9829 | 2.0205 | 2.0205 | +0.014 (+0.68%) | 373,265 |
| 21 Jun 2004 | CNY | 1.9487 | 2.0068 | 1.9453 | 2.0068 | 2.0068 | +0.058 (+2.98%) | 227,778 |
| 18 Jun 2004 | CNY | 1.9487 | 1.9795 | 1.9145 | 1.9487 | 1.9487 | -0.017 (-0.87%) | 251,807 |
| 17 Jun 2004 | CNY | 1.9966 | 2.0068 | 1.9419 | 1.9658 | 1.9658 | -0.031 (-1.54%) | 357,145 |
| 16 Jun 2004 | CNY | 1.9932 | 2.0103 | 1.9727 | 1.9966 | 1.9966 | 0.0 (0.0%) | 331,902 |
| 15 Jun 2004 | CNY | 1.9487 | 2.0103 | 1.9419 | 1.9966 | 1.9966 | +0.048 (+2.46%) | 321,758 |
| 14 Jun 2004 | CNY | 2.0547 | 2.0821 | 1.9487 | 1.9487 | 1.9487 | -0.13 (-6.25%) | 600,210 |
| 11 Jun 2004 | CNY | 2.1026 | 2.1265 | 2.0684 | 2.0786 | 2.0786 | -0.014 (-0.65%) | 293,055 |
| 10 Jun 2004 | CNY | 2.0923 | 2.106 | 2.0684 | 2.0923 | 2.0923 | -0.003 (-0.16%) | 578,848 |
