| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2004 | CNY | 1.8894 | 1.9615 | 1.8894 | 1.9567 | 1.9567 | +0.058 (+3.04%) | 2,610,160 |
| 3 Aug 2004 | CNY | 1.9135 | 1.9375 | 1.8894 | 1.899 | 1.899 | -0.029 (-1.50%) | 2,772,750 |
| 2 Aug 2004 | CNY | 1.899 | 1.9327 | 1.899 | 1.9279 | 1.9279 | +0.01 (+0.50%) | 1,411,797 |
| 30 Jul 2004 | CNY | 1.9423 | 1.9519 | 1.9135 | 1.9183 | 1.9183 | -0.029 (-1.48%) | 1,410,911 |
| 29 Jul 2004 | CNY | 1.9423 | 1.9567 | 1.9135 | 1.9471 | 1.9471 | +0.014 (+0.75%) | 1,785,447 |
| 28 Jul 2004 | CNY | 1.9375 | 1.9423 | 1.8846 | 1.9327 | 1.9327 | -0.01 (-0.49%) | 2,195,747 |
| 27 Jul 2004 | CNY | 1.9231 | 1.9423 | 1.899 | 1.9423 | 1.9423 | +0.019 (+1.00%) | 2,785,174 |
| 26 Jul 2004 | CNY | 1.9712 | 1.9904 | 1.9135 | 1.9231 | 1.9231 | -0.058 (-2.91%) | 2,562,424 |
| 23 Jul 2004 | CNY | 1.9471 | 1.9952 | 1.9423 | 1.9808 | 1.9808 | +0.014 (+0.73%) | 2,619,156 |
| 22 Jul 2004 | CNY | 2.024 | 2.024 | 1.9664 | 1.9664 | 1.9664 | -0.062 (-3.08%) | 4,010,491 |
| 21 Jul 2004 | CNY | 1.9712 | 2.0433 | 1.9664 | 2.0289 | 2.0289 | +0.077 (+3.94%) | 10,829,128 |
| 20 Jul 2004 | CNY | 1.9952 | 1.9952 | 1.9279 | 1.9519 | 1.9519 | -0.034 (-1.70%) | 3,866,031 |
| 19 Jul 2004 | CNY | 2.0048 | 2.0048 | 1.9664 | 1.9856 | 1.9856 | -0.014 (-0.72%) | 3,509,935 |
| 16 Jul 2004 | CNY | 1.9471 | 2 | 1.9231 | 2 | 2 | +0.077 (+4.00%) | 7,438,951 |
| 15 Jul 2004 | CNY | 1.9231 | 1.9423 | 1.8798 | 1.9231 | 1.9231 | +0.014 (+0.75%) | 2,168,181 |
| 14 Jul 2004 | CNY | 1.9615 | 1.9615 | 1.8894 | 1.9087 | 1.9087 | -0.024 (-1.24%) | 1,827,808 |
| 13 Jul 2004 | CNY | 1.9231 | 1.9471 | 1.9039 | 1.9327 | 1.9327 | +0.01 (+0.50%) | 744,604 |
| 12 Jul 2004 | CNY | 1.9615 | 1.9615 | 1.9135 | 1.9231 | 1.9231 | -0.043 (-2.20%) | 1,749,550 |
| 9 Jul 2004 | CNY | 1.9856 | 1.9904 | 1.9519 | 1.9664 | 1.9664 | -0.019 (-0.97%) | 908,554 |
| 8 Jul 2004 | CNY | 1.9904 | 2.0096 | 1.9712 | 1.9856 | 1.9856 | -0.01 (-0.48%) | 613,290 |
| 7 Jul 2004 | CNY | 2.0192 | 2.0192 | 1.9712 | 1.9952 | 1.9952 | -0.024 (-1.19%) | 1,075,984 |
| 6 Jul 2004 | CNY | 2 | 2.0385 | 1.9904 | 2.0192 | 2.0192 | +0.029 (+1.45%) | 1,448,177 |
| 5 Jul 2004 | CNY | 1.976 | 2.0144 | 1.976 | 1.9904 | 1.9904 | +0.01 (+0.48%) | 1,239,569 |
| 2 Jul 2004 | CNY | 2.0096 | 2.0096 | 1.9712 | 1.9808 | 1.9808 | -0.029 (-1.43%) | 1,441,032 |
| 1 Jul 2004 | CNY | 1.9519 | 2.0192 | 1.9519 | 2.0096 | 2.0096 | +0.058 (+2.96%) | 1,815,136 |
| 30 Jun 2004 | CNY | 1.9471 | 1.9856 | 1.9471 | 1.9519 | 1.9519 | +0.01 (+0.49%) | 1,072,537 |
| 28 Jun 2004 | CNY | 1.9279 | 1.9712 | 1.9087 | 1.9423 | 1.9423 | -0.019 (-0.98%) | 1,683,720 |
| 25 Jun 2004 | CNY | 1.9952 | 1.9952 | 1.9471 | 1.9615 | 1.9615 | -0.019 (-0.97%) | 1,144,461 |
| 24 Jun 2004 | CNY | 1.9952 | 2.0144 | 1.976 | 1.9808 | 1.9808 | -0.01 (-0.48%) | 672,736 |
| 23 Jun 2004 | CNY | 2.0096 | 2.0144 | 1.9664 | 1.9904 | 1.9904 | -0.024 (-1.19%) | 866,421 |
