| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2004 | CNY | 1.0406 | 1.0667 | 1.0161 | 1.0325 | 1.0325 | -0.002 (-0.15%) | 572,023 |
| 30 Jul 2004 | CNY | 1.07 | 1.0814 | 1.0259 | 1.0341 | 1.0341 | -0.036 (-3.36%) | 1,393,884 |
| 29 Jul 2004 | CNY | 1.0749 | 1.0749 | 1.0439 | 1.07 | 1.07 | +0.016 (+1.55%) | 674,717 |
| 28 Jul 2004 | CNY | 1.0243 | 1.0569 | 1.0243 | 1.0537 | 1.0537 | +0.021 (+2.05%) | 627,294 |
| 27 Jul 2004 | CNY | 1.0961 | 1.101 | 1.0145 | 1.0325 | 1.0325 | -0.078 (-7.05%) | 1,753,744 |
| 26 Jul 2004 | CNY | 1.1662 | 1.1662 | 1.1075 | 1.1108 | 1.1108 | -0.059 (-5.02%) | 1,503,139 |
| 23 Jul 2004 | CNY | 1.1597 | 1.1907 | 1.1548 | 1.1695 | 1.1695 | +0.015 (+1.27%) | 854,969 |
| 22 Jul 2004 | CNY | 1.1744 | 1.1793 | 1.1499 | 1.1548 | 1.1548 | -0.02 (-1.67%) | 922,716 |
| 21 Jul 2004 | CNY | 1.1776 | 1.1858 | 1.1662 | 1.1744 | 1.1744 | -0.01 (-0.82%) | 476,385 |
| 20 Jul 2004 | CNY | 1.1613 | 1.1874 | 1.1613 | 1.1841 | 1.1841 | +0.008 (+0.69%) | 1,158,282 |
| 19 Jul 2004 | CNY | 1.1988 | 1.1988 | 1.1581 | 1.176 | 1.176 | -0.016 (-1.37%) | 1,160,532 |
| 16 Jul 2004 | CNY | 1.1695 | 1.1988 | 1.1581 | 1.1923 | 1.1923 | +0.021 (+1.81%) | 2,514,664 |
| 15 Jul 2004 | CNY | 1.1662 | 1.1841 | 1.145 | 1.1711 | 1.1711 | -0.002 (-0.14%) | 1,680,141 |
| 14 Jul 2004 | CNY | 1.2396 | 1.3016 | 1.1434 | 1.1727 | 1.1727 | -0.067 (-5.40%) | 1,779,832 |
| 13 Jul 2004 | CNY | 1.3048 | 1.3048 | 1.2151 | 1.2396 | 1.2396 | -0.065 (-5.00%) | 1,608,120 |
| 12 Jul 2004 | CNY | 1.3701 | 1.3831 | 1.3016 | 1.3048 | 1.3048 | -0.062 (-4.54%) | 1,022,652 |
| 9 Jul 2004 | CNY | 1.3831 | 1.3946 | 1.3538 | 1.3668 | 1.3668 | -0.005 (-0.36%) | 774,346 |
| 8 Jul 2004 | CNY | 1.3831 | 1.3978 | 1.3489 | 1.3717 | 1.3717 | -0.011 (-0.82%) | 1,162,439 |
| 7 Jul 2004 | CNY | 1.4092 | 1.4272 | 1.3554 | 1.3831 | 1.3831 | -0.018 (-1.28%) | 1,126,879 |
| 6 Jul 2004 | CNY | 1.4109 | 1.4239 | 1.3929 | 1.4011 | 1.4011 | +0.003 (+0.24%) | 1,210,261 |
| 5 Jul 2004 | CNY | 1.3994 | 1.4158 | 1.3864 | 1.3978 | 1.3978 | -0.01 (-0.70%) | 1,035,527 |
| 2 Jul 2004 | CNY | 1.3913 | 1.4125 | 1.3734 | 1.4076 | 1.4076 | +0.016 (+1.17%) | 2,975,225 |
| 1 Jul 2004 | CNY | 1.357 | 1.3994 | 1.3538 | 1.3913 | 1.3913 | +0.049 (+3.64%) | 3,129,917 |
| 30 Jun 2004 | CNY | 1.3473 | 1.3619 | 1.3375 | 1.3424 | 1.3424 | -0.01 (-0.72%) | 1,608,966 |
| 29 Jun 2004 | CNY | 1.3538 | 1.3619 | 1.3342 | 1.3521 | 1.3521 | +0.01 (+0.72%) | 1,536,369 |
| 28 Jun 2004 | CNY | 1.3538 | 1.3782 | 1.3342 | 1.3424 | 1.3424 | -0.011 (-0.84%) | 2,060,570 |
| 25 Jun 2004 | CNY | 1.419 | 1.4402 | 1.3473 | 1.3538 | 1.3538 | -0.069 (-4.82%) | 4,478,708 |
| 24 Jun 2004 | CNY | 1.3864 | 1.4386 | 1.3864 | 1.4223 | 1.4223 | +0.036 (+2.59%) | 7,415,124 |
| 23 Jun 2004 | CNY | 1.3864 | 1.3864 | 1.3864 | 1.3864 | 1.3864 | 0.0 (0.0%) | 0 |
| 22 Jun 2004 | CNY | 1.3831 | 1.4076 | 1.3782 | 1.3864 | 1.3864 | +0.011 (+0.83%) | 3,281,254 |
