| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2004 | CNY | 1.9669 | 1.9853 | 1.9375 | 1.9706 | 1.9706 | -0.004 (-0.19%) | 585,624 |
| 22 Jul 2004 | CNY | 2.0331 | 2.0331 | 1.9669 | 1.9743 | 1.9743 | -0.062 (-3.07%) | 725,424 |
| 21 Jul 2004 | CNY | 2.0184 | 2.0772 | 2.0147 | 2.0368 | 2.0368 | +0.018 (+0.91%) | 1,232,187 |
| 20 Jul 2004 | CNY | 2.0221 | 2.0294 | 1.9853 | 2.0184 | 2.0184 | -0.015 (-0.72%) | 746,648 |
| 19 Jul 2004 | CNY | 1.9963 | 2.0735 | 1.9963 | 2.0331 | 2.0331 | +0.04 (+2.03%) | 2,121,151 |
| 16 Jul 2004 | CNY | 1.9338 | 1.9963 | 1.9338 | 1.9927 | 1.9927 | +0.07 (+3.64%) | 1,052,044 |
| 15 Jul 2004 | CNY | 1.9118 | 1.9375 | 1.8971 | 1.9228 | 1.9228 | +0.011 (+0.58%) | 802,410 |
| 14 Jul 2004 | CNY | 1.9596 | 1.9706 | 1.8787 | 1.9118 | 1.9118 | -0.048 (-2.44%) | 985,409 |
| 13 Jul 2004 | CNY | 1.9302 | 1.9927 | 1.9302 | 1.9596 | 1.9596 | +0.026 (+1.33%) | 243,442 |
| 12 Jul 2004 | CNY | 1.9853 | 1.9853 | 1.9302 | 1.9338 | 1.9338 | -0.062 (-3.13%) | 480,235 |
| 9 Jul 2004 | CNY | 2.0294 | 2.0404 | 1.9927 | 1.9963 | 1.9963 | -0.011 (-0.55%) | 322,847 |
| 8 Jul 2004 | CNY | 1.9853 | 2.0147 | 1.9779 | 2.0074 | 2.0074 | +0.018 (+0.93%) | 273,153 |
| 7 Jul 2004 | CNY | 2.0257 | 2.0368 | 1.989 | 1.989 | 1.989 | -0.051 (-2.52%) | 558,902 |
| 6 Jul 2004 | CNY | 2.0331 | 2.0552 | 2.0257 | 2.0404 | 2.0404 | +0.004 (+0.18%) | 601,528 |
| 5 Jul 2004 | CNY | 2.0257 | 2.0368 | 1.9779 | 2.0368 | 2.0368 | +0.015 (+0.73%) | 592,807 |
| 2 Jul 2004 | CNY | 2.0147 | 2.0331 | 1.9963 | 2.0221 | 2.0221 | -0.004 (-0.18%) | 560,986 |
| 1 Jul 2004 | CNY | 1.9669 | 2.0331 | 1.9632 | 2.0257 | 2.0257 | +0.073 (+3.76%) | 900,368 |
| 30 Jun 2004 | CNY | 1.9853 | 1.9927 | 1.9522 | 1.9522 | 1.9522 | -0.041 (-2.03%) | 495,989 |
| 29 Jun 2004 | CNY | 1.9596 | 2.0037 | 1.9485 | 1.9927 | 1.9927 | +0.033 (+1.69%) | 528,751 |
| 28 Jun 2004 | CNY | 2.0037 | 2.0147 | 1.9522 | 1.9596 | 1.9596 | -0.059 (-2.91%) | 521,472 |
| 25 Jun 2004 | CNY | 2.0662 | 2.0662 | 2.0074 | 2.0184 | 2.0184 | -0.048 (-2.31%) | 947,185 |
| 24 Jun 2004 | CNY | 2.0956 | 2.1324 | 2.0662 | 2.0662 | 2.0662 | -0.037 (-1.75%) | 681,890 |
| 23 Jun 2004 | CNY | 2.1213 | 2.1324 | 2.0919 | 2.1029 | 2.1029 | -0.037 (-1.72%) | 462,076 |
| 22 Jun 2004 | CNY | 2.114 | 2.1581 | 2.114 | 2.1397 | 2.1397 | +0.018 (+0.87%) | 577,246 |
| 21 Jun 2004 | CNY | 2.125 | 2.1324 | 2.0772 | 2.1213 | 2.1213 | +0.004 (+0.17%) | 525,648 |
| 18 Jun 2004 | CNY | 2.1066 | 2.1875 | 2.0772 | 2.1177 | 2.1177 | -0.015 (-0.69%) | 631,301 |
| 17 Jun 2004 | CNY | 2.1875 | 2.2022 | 2.114 | 2.1324 | 2.1324 | -0.022 (-1.02%) | 1,072,901 |
| 16 Jun 2004 | CNY | 2.1544 | 2.1802 | 2.1324 | 2.1544 | 2.1544 | +0.011 (+0.51%) | 905,863 |
| 15 Jun 2004 | CNY | 2.0956 | 2.1434 | 2.0882 | 2.1434 | 2.1434 | +0.048 (+2.28%) | 1,195,480 |
| 14 Jun 2004 | CNY | 2.1066 | 2.1213 | 2.0588 | 2.0956 | 2.0956 | -0.029 (-1.38%) | 974,486 |
