| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2004 | CNY | 1.5146 | 1.541 | 1.4914 | 1.5377 | 1.5377 | +0.04 (+2.65%) | 1,375,947 |
| 16 Jul 2004 | CNY | 1.4418 | 1.5112 | 1.4418 | 1.498 | 1.498 | +0.056 (+3.90%) | 1,296,600 |
| 15 Jul 2004 | CNY | 1.4253 | 1.455 | 1.422 | 1.4418 | 1.4418 | +0.013 (+0.92%) | 563,371 |
| 14 Jul 2004 | CNY | 1.4716 | 1.4881 | 1.3889 | 1.4286 | 1.4286 | -0.059 (-4.00%) | 993,704 |
| 13 Jul 2004 | CNY | 1.455 | 1.4914 | 1.4517 | 1.4881 | 1.4881 | +0.017 (+1.12%) | 703,987 |
| 12 Jul 2004 | CNY | 1.5079 | 1.5212 | 1.4716 | 1.4716 | 1.4716 | -0.056 (-3.68%) | 733,168 |
| 9 Jul 2004 | CNY | 1.5642 | 1.5675 | 1.5245 | 1.5278 | 1.5278 | -0.036 (-2.33%) | 540,963 |
| 8 Jul 2004 | CNY | 1.5377 | 1.5675 | 1.5079 | 1.5642 | 1.5642 | +0.02 (+1.29%) | 557,444 |
| 7 Jul 2004 | CNY | 1.5774 | 1.5774 | 1.541 | 1.5443 | 1.5443 | -0.03 (-1.89%) | 649,564 |
| 6 Jul 2004 | CNY | 1.5642 | 1.6005 | 1.5575 | 1.5741 | 1.5741 | +0.007 (+0.42%) | 685,241 |
| 5 Jul 2004 | CNY | 1.5708 | 1.5741 | 1.5377 | 1.5675 | 1.5675 | +0.003 (+0.21%) | 900,755 |
| 2 Jul 2004 | CNY | 1.5873 | 1.6038 | 1.5542 | 1.5642 | 1.5642 | -0.02 (-1.25%) | 1,303,495 |
| 1 Jul 2004 | CNY | 1.5278 | 1.5873 | 1.4947 | 1.584 | 1.584 | +0.066 (+4.35%) | 1,458,689 |
| 30 Jun 2004 | CNY | 1.5212 | 1.5377 | 1.4947 | 1.5179 | 1.5179 | 0.0 (0.0%) | 648,345 |
| 29 Jun 2004 | CNY | 1.4947 | 1.5311 | 1.4881 | 1.5179 | 1.5179 | +0.026 (+1.78%) | 706,781 |
| 28 Jun 2004 | CNY | 1.5146 | 1.5542 | 1.4881 | 1.4914 | 1.4914 | -0.01 (-0.66%) | 759,027 |
| 25 Jun 2004 | CNY | 1.6038 | 1.6138 | 1.4881 | 1.5013 | 1.5013 | -0.093 (-5.81%) | 1,722,168 |
| 24 Jun 2004 | CNY | 1.6435 | 1.6468 | 1.5807 | 1.5939 | 1.5939 | -0.04 (-2.43%) | 1,097,409 |
| 23 Jun 2004 | CNY | 1.6534 | 1.6534 | 1.6071 | 1.6336 | 1.6336 | -0.036 (-2.18%) | 514,004 |
| 22 Jun 2004 | CNY | 1.6369 | 1.6733 | 1.6204 | 1.67 | 1.67 | +0.03 (+1.82%) | 1,767,062 |
| 21 Jun 2004 | CNY | 1.6369 | 1.6435 | 1.6005 | 1.6402 | 1.6402 | +0.01 (+0.61%) | 596,438 |
| 18 Jun 2004 | CNY | 1.6038 | 1.6534 | 1.5708 | 1.6303 | 1.6303 | +0.04 (+2.50%) | 962,336 |
| 17 Jun 2004 | CNY | 1.6204 | 1.6534 | 1.5708 | 1.5906 | 1.5906 | -0.063 (-3.80%) | 909,014 |
| 16 Jun 2004 | CNY | 1.6733 | 1.6766 | 1.6237 | 1.6534 | 1.6534 | -0.003 (-0.21%) | 996,147 |
| 15 Jun 2004 | CNY | 1.6038 | 1.67 | 1.5873 | 1.6568 | 1.6568 | +0.053 (+3.30%) | 1,194,141 |
| 14 Jun 2004 | CNY | 1.703 | 1.703 | 1.5708 | 1.6038 | 1.6038 | -0.109 (-6.37%) | 1,595,129 |
| 11 Jun 2004 | CNY | 1.6733 | 1.7328 | 1.6733 | 1.713 | 1.713 | +0.033 (+1.97%) | 1,311,962 |
| 10 Jun 2004 | CNY | 1.6964 | 1.7163 | 1.6568 | 1.6799 | 1.6799 | -0.017 (-0.97%) | 1,773,448 |
| 9 Jun 2004 | CNY | 1.7725 | 1.8155 | 1.6534 | 1.6964 | 1.6964 | -0.116 (-6.39%) | 3,166,663 |
| 8 Jun 2004 | CNY | 1.8221 | 1.8485 | 1.7692 | 1.8122 | 1.8122 | -0.04 (-2.14%) | 2,656,094 |
