| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2004 | CNY | 1.2587 | 1.3054 | 1.2424 | 1.3007 | 1.3007 | +0.047 (+3.72%) | 3,581,944 |
| 28 Jul 2004 | CNY | 1.2424 | 1.2657 | 1.2191 | 1.2541 | 1.2541 | +0.012 (+0.94%) | 1,317,591 |
| 27 Jul 2004 | CNY | 1.2121 | 1.2751 | 1.2075 | 1.2424 | 1.2424 | +0.014 (+1.14%) | 1,767,428 |
| 26 Jul 2004 | CNY | 1.2774 | 1.2774 | 1.2238 | 1.2284 | 1.2284 | -0.044 (-3.48%) | 1,682,932 |
| 23 Jul 2004 | CNY | 1.2518 | 1.2774 | 1.2354 | 1.2727 | 1.2727 | +0.019 (+1.48%) | 2,248,826 |
| 22 Jul 2004 | CNY | 1.3124 | 1.3147 | 1.2494 | 1.2541 | 1.2541 | -0.061 (-4.61%) | 3,465,745 |
| 21 Jul 2004 | CNY | 1.2471 | 1.317 | 1.2471 | 1.3147 | 1.3147 | +0.065 (+5.23%) | 4,075,251 |
| 20 Jul 2004 | CNY | 1.2704 | 1.2774 | 1.2471 | 1.2494 | 1.2494 | -0.033 (-2.55%) | 3,071,528 |
| 19 Jul 2004 | CNY | 1.289 | 1.303 | 1.2634 | 1.2821 | 1.2821 | -0.012 (-0.90%) | 3,357,821 |
| 16 Jul 2004 | CNY | 1.2308 | 1.3054 | 1.2028 | 1.2937 | 1.2937 | +0.063 (+5.11%) | 5,492,426 |
| 15 Jul 2004 | CNY | 1.1911 | 1.2518 | 1.1795 | 1.2308 | 1.2308 | +0.04 (+3.33%) | 3,724,097 |
| 14 Jul 2004 | CNY | 1.2681 | 1.2751 | 1.1608 | 1.1911 | 1.1911 | -0.07 (-5.55%) | 3,869,176 |
| 13 Jul 2004 | CNY | 1.2564 | 1.2704 | 1.2354 | 1.2611 | 1.2611 | +0.005 (+0.37%) | 1,411,199 |
| 12 Jul 2004 | CNY | 1.3194 | 1.3287 | 1.2564 | 1.2564 | 1.2564 | -0.079 (-5.94%) | 2,428,740 |
| 9 Jul 2004 | CNY | 1.3683 | 1.387 | 1.331 | 1.3357 | 1.3357 | -0.033 (-2.38%) | 1,865,364 |
| 8 Jul 2004 | CNY | 1.3893 | 1.3939 | 1.3287 | 1.3683 | 1.3683 | -0.026 (-1.84%) | 2,725,106 |
| 7 Jul 2004 | CNY | 1.4126 | 1.4312 | 1.3893 | 1.3939 | 1.3939 | -0.019 (-1.32%) | 2,308,221 |
| 6 Jul 2004 | CNY | 1.4103 | 1.4382 | 1.3986 | 1.4126 | 1.4126 | -0.005 (-0.33%) | 3,117,941 |
| 5 Jul 2004 | CNY | 1.4219 | 1.4242 | 1.3753 | 1.4173 | 1.4173 | 0.0 (0.0%) | 2,561,374 |
| 2 Jul 2004 | CNY | 1.4336 | 1.4452 | 1.4033 | 1.4173 | 1.4173 | -0.023 (-1.62%) | 4,182,788 |
| 1 Jul 2004 | CNY | 1.366 | 1.4476 | 1.3473 | 1.4406 | 1.4406 | +0.075 (+5.46%) | 7,011,249 |
| 30 Jun 2004 | CNY | 1.3753 | 1.38 | 1.3194 | 1.366 | 1.366 | -0.014 (-1.01%) | 4,520,145 |
| 29 Jun 2004 | CNY | 1.3986 | 1.4336 | 1.2727 | 1.38 | 1.38 | -0.016 (-1.17%) | 4,374,418 |
| 28 Jun 2004 | CNY | 1.4685 | 1.4755 | 1.3939 | 1.3963 | 1.3963 | -0.084 (-5.67%) | 4,610,947 |
| 25 Jun 2004 | CNY | 1.5525 | 1.5571 | 1.4382 | 1.4802 | 1.4802 | -0.082 (-5.22%) | 4,723,658 |
| 24 Jun 2004 | CNY | 1.6061 | 1.6224 | 1.5548 | 1.5618 | 1.5618 | -0.044 (-2.76%) | 5,790,187 |
| 23 Jun 2004 | CNY | 1.6061 | 1.6643 | 1.5921 | 1.6061 | 1.6061 | +0.028 (+1.77%) | 12,269,009 |
| 21 Jun 2004 | CNY | 1.5361 | 1.5804 | 1.5268 | 1.5781 | 1.5781 | +0.042 (+2.73%) | 5,981,375 |
| 18 Jun 2004 | CNY | 1.4988 | 1.5361 | 1.4685 | 1.5361 | 1.5361 | +0.047 (+3.13%) | 5,071,985 |
| 17 Jun 2004 | CNY | 1.5152 | 1.5385 | 1.4592 | 1.4895 | 1.4895 | -0.033 (-2.14%) | 4,147,777 |
