| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2004 | CNY | 1.7996 | 1.8375 | 1.7693 | 1.7996 | 1.7996 | -0.034 (-1.86%) | 1,121,786 |
| 2 Aug 2004 | CNY | 1.8299 | 1.8564 | 1.8034 | 1.8337 | 1.8337 | -0.038 (-2.03%) | 720,952 |
| 30 Jul 2004 | CNY | 1.8867 | 1.8905 | 1.8261 | 1.8716 | 1.8716 | -0.015 (-0.80%) | 1,307,457 |
| 29 Jul 2004 | CNY | 1.8905 | 1.8981 | 1.8413 | 1.8867 | 1.8867 | 0.0 (0.0%) | 1,399,448 |
| 28 Jul 2004 | CNY | 1.8526 | 1.8943 | 1.8223 | 1.8867 | 1.8867 | +0.034 (+1.84%) | 1,411,049 |
| 27 Jul 2004 | CNY | 1.8564 | 1.8602 | 1.811 | 1.8526 | 1.8526 | -0.008 (-0.41%) | 1,358,721 |
| 26 Jul 2004 | CNY | 1.8413 | 1.8791 | 1.7882 | 1.8602 | 1.8602 | 0.0 (0.0%) | 942,514 |
| 23 Jul 2004 | CNY | 1.8185 | 1.864 | 1.7617 | 1.8602 | 1.8602 | +0.026 (+1.45%) | 1,275,228 |
| 22 Jul 2004 | CNY | 1.8716 | 1.8716 | 1.7806 | 1.8337 | 1.8337 | -0.034 (-1.83%) | 1,829,235 |
| 21 Jul 2004 | CNY | 1.8564 | 1.8905 | 1.8375 | 1.8678 | 1.8678 | -0.004 (-0.20%) | 1,958,051 |
| 20 Jul 2004 | CNY | 1.8867 | 1.9132 | 1.8564 | 1.8716 | 1.8716 | -0.064 (-3.33%) | 3,898,335 |
| 19 Jul 2004 | CNY | 1.8261 | 1.9511 | 1.8185 | 1.936 | 1.936 | +0.163 (+9.19%) | 8,873,193 |
| 16 Jul 2004 | CNY | 1.667 | 1.7958 | 1.6594 | 1.7731 | 1.7731 | +0.117 (+7.10%) | 2,555,662 |
| 15 Jul 2004 | CNY | 1.6064 | 1.6594 | 1.5988 | 1.6556 | 1.6556 | +0.045 (+2.82%) | 869,595 |
| 14 Jul 2004 | CNY | 1.6102 | 1.6253 | 1.5723 | 1.6102 | 1.6102 | -0.015 (-0.93%) | 614,886 |
| 13 Jul 2004 | CNY | 1.5912 | 1.6291 | 1.5874 | 1.6253 | 1.6253 | +0.026 (+1.66%) | 492,277 |
| 12 Jul 2004 | CNY | 1.6973 | 1.6973 | 1.5988 | 1.5988 | 1.5988 | -0.11 (-6.43%) | 869,503 |
| 9 Jul 2004 | CNY | 1.7428 | 1.7503 | 1.7049 | 1.7087 | 1.7087 | -0.034 (-1.96%) | 355,276 |
| 8 Jul 2004 | CNY | 1.7314 | 1.7503 | 1.6935 | 1.7428 | 1.7428 | +0.011 (+0.66%) | 1,170,498 |
| 7 Jul 2004 | CNY | 1.7844 | 1.7844 | 1.7238 | 1.7314 | 1.7314 | -0.061 (-3.38%) | 560,405 |
| 6 Jul 2004 | CNY | 1.7806 | 1.7996 | 1.7769 | 1.792 | 1.792 | +0.011 (+0.64%) | 908,085 |
| 5 Jul 2004 | CNY | 1.7806 | 1.7996 | 1.7617 | 1.7806 | 1.7806 | -0.015 (-0.85%) | 305,791 |
| 2 Jul 2004 | CNY | 1.8185 | 1.8185 | 1.7806 | 1.7958 | 1.7958 | -0.011 (-0.63%) | 401,069 |
| 1 Jul 2004 | CNY | 1.7352 | 1.8185 | 1.7314 | 1.8072 | 1.8072 | +0.057 (+3.25%) | 545,861 |
| 30 Jun 2004 | CNY | 1.7882 | 1.7882 | 1.7428 | 1.7503 | 1.7503 | -0.03 (-1.70%) | 208,916 |
| 29 Jun 2004 | CNY | 1.7541 | 1.811 | 1.7428 | 1.7806 | 1.7806 | +0.019 (+1.07%) | 570,337 |
| 28 Jun 2004 | CNY | 1.7731 | 1.8678 | 1.7125 | 1.7617 | 1.7617 | +0.011 (+0.65%) | 994,436 |
| 25 Jun 2004 | CNY | 1.8072 | 1.8602 | 1.7428 | 1.7503 | 1.7503 | -0.083 (-4.55%) | 485,931 |
| 24 Jun 2004 | CNY | 1.8526 | 1.8829 | 1.8261 | 1.8337 | 1.8337 | -0.038 (-2.03%) | 513,646 |
| 23 Jun 2004 | CNY | 1.7428 | 1.8829 | 1.7428 | 1.8716 | 1.8716 | +0.026 (+1.44%) | 763,094 |
