| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2004 | CNY | 0.9275 | 0.9459 | 0.9206 | 0.939 | 0.939 | +0.011 (+1.24%) | 1,953,935 |
| 14 Jul 2004 | CNY | 0.962 | 0.9735 | 0.9045 | 0.9275 | 0.9275 | -0.037 (-3.82%) | 2,843,631 |
| 13 Jul 2004 | CNY | 0.962 | 0.9804 | 0.9574 | 0.9643 | 0.9643 | +0.002 (+0.24%) | 1,300,932 |
| 12 Jul 2004 | CNY | 1.0172 | 1.0172 | 0.962 | 0.962 | 0.962 | -0.055 (-5.43%) | 2,870,397 |
| 9 Jul 2004 | CNY | 1.031 | 1.0472 | 1.0149 | 1.0172 | 1.0172 | -0.011 (-1.12%) | 1,238,796 |
| 8 Jul 2004 | CNY | 1.0218 | 1.031 | 1.0172 | 1.0287 | 1.0287 | +0.007 (+0.68%) | 1,488,120 |
| 7 Jul 2004 | CNY | 1.0379 | 1.0379 | 1.008 | 1.0218 | 1.0218 | -0.016 (-1.55%) | 2,503,616 |
| 6 Jul 2004 | CNY | 1.0356 | 1.0541 | 1.031 | 1.0379 | 1.0379 | 0.0 (0.0%) | 2,604,032 |
| 5 Jul 2004 | CNY | 1.0379 | 1.0495 | 1.0241 | 1.0379 | 1.0379 | 0.0 (0.0%) | 2,125,412 |
| 2 Jul 2004 | CNY | 1.031 | 1.0541 | 1.0195 | 1.0379 | 1.0379 | +0.005 (+0.45%) | 4,426,228 |
| 1 Jul 2004 | CNY | 0.9873 | 1.0587 | 0.9873 | 1.0333 | 1.0333 | +0.044 (+4.42%) | 5,833,255 |
| 30 Jun 2004 | CNY | 0.9919 | 0.9988 | 0.9735 | 0.9896 | 0.9896 | -0.005 (-0.46%) | 2,879,687 |
| 29 Jun 2004 | CNY | 1.0172 | 1.0379 | 0.939 | 0.9942 | 0.9942 | -0.023 (-2.26%) | 4,815,830 |
| 28 Jun 2004 | CNY | 1.0472 | 1.0633 | 1.0126 | 1.0172 | 1.0172 | -0.032 (-3.08%) | 2,964,352 |
| 25 Jun 2004 | CNY | 1.0426 | 1.1208 | 1.031 | 1.0495 | 1.0495 | -0.002 (-0.22%) | 5,893,992 |
| 24 Jun 2004 | CNY | 1.0725 | 1.0886 | 1.0472 | 1.0518 | 1.0518 | -0.03 (-2.76%) | 2,972,673 |
| 23 Jun 2004 | CNY | 1.0978 | 1.1139 | 1.0587 | 1.0817 | 1.0817 | -0.021 (-1.88%) | 2,673,181 |
| 22 Jun 2004 | CNY | 1.0932 | 1.1231 | 1.0771 | 1.1024 | 1.1024 | +0.011 (+1.05%) | 4,759,734 |
| 21 Jun 2004 | CNY | 1.1047 | 1.1047 | 1.0587 | 1.0909 | 1.0909 | -0.014 (-1.25%) | 4,102,668 |
| 18 Jun 2004 | CNY | 1.0955 | 1.1507 | 1.0817 | 1.1047 | 1.1047 | +0.009 (+0.84%) | 6,258,548 |
| 17 Jun 2004 | CNY | 1.1392 | 1.1484 | 1.0909 | 1.0955 | 1.0955 | -0.067 (-5.74%) | 8,068,121 |
| 16 Jun 2004 | CNY | 1.1691 | 1.2152 | 1.13 | 1.1622 | 1.1622 | -0.028 (-2.32%) | 17,142,215 |
| 15 Jun 2004 | CNY | 1.0794 | 1.2013 | 1.0794 | 1.1898 | 1.1898 | +0.087 (+7.93%) | 23,842,824 |
| 14 Jun 2004 | CNY | 1.1047 | 1.1047 | 1.0356 | 1.1024 | 1.1024 | +0.002 (+0.21%) | 7,745,308 |
| 11 Jun 2004 | CNY | 1.13 | 1.1461 | 1.084 | 1.1001 | 1.1001 | -0.028 (-2.45%) | 2,922,535 |
| 10 Jun 2004 | CNY | 1.1369 | 1.1415 | 1.1162 | 1.1277 | 1.1277 | -0.009 (-0.81%) | 2,955,553 |
| 9 Jun 2004 | CNY | 1.1576 | 1.1576 | 1.1185 | 1.1369 | 1.1369 | -0.011 (-1.00%) | 3,208,892 |
| 8 Jun 2004 | CNY | 1.1622 | 1.1691 | 1.1392 | 1.1484 | 1.1484 | -0.023 (-1.96%) | 3,719,679 |
| 7 Jun 2004 | CNY | 1.1921 | 1.206 | 1.1484 | 1.1714 | 1.1714 | -0.035 (-2.87%) | 4,866,186 |
| 4 Jun 2004 | CNY | 1.1921 | 1.2083 | 1.1898 | 1.206 | 1.206 | +0.007 (+0.58%) | 2,679,837 |
