| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2004 | CNY | 4.7133 | 4.7867 | 4.54 | 4.5533 | 4.5533 | -0.16 (-3.39%) | 634,587 |
| 26 Jul 2004 | CNY | 4.7933 | 4.8467 | 4.6933 | 4.7133 | 4.7133 | -0.147 (-3.02%) | 361,512 |
| 23 Jul 2004 | CNY | 4.7733 | 4.86 | 4.74 | 4.86 | 4.86 | +0.067 (+1.39%) | 389,733 |
| 22 Jul 2004 | CNY | 4.9 | 4.9867 | 4.78 | 4.7933 | 4.7933 | -0.107 (-2.18%) | 698,692 |
| 21 Jul 2004 | CNY | 4.8667 | 4.9067 | 4.8067 | 4.9 | 4.9 | +0.033 (+0.68%) | 486,439 |
| 20 Jul 2004 | CNY | 5 | 5 | 4.7933 | 4.8667 | 4.8667 | -0.133 (-2.67%) | 1,139,083 |
| 19 Jul 2004 | CNY | 5.0533 | 5.0667 | 4.9667 | 5 | 5 | -0.06 (-1.19%) | 1,014,664 |
| 16 Jul 2004 | CNY | 4.8333 | 5.1467 | 4.8 | 5.06 | 5.06 | +0.227 (+4.69%) | 1,662,169 |
| 15 Jul 2004 | CNY | 4.88 | 4.9733 | 4.7667 | 4.8333 | 4.8333 | -0.033 (-0.69%) | 1,006,854 |
| 14 Jul 2004 | CNY | 5.12 | 5.2 | 4.6667 | 4.8667 | 4.8667 | -0.247 (-4.82%) | 1,525,792 |
| 13 Jul 2004 | CNY | 5.2 | 5.26 | 5.0733 | 5.1133 | 5.1133 | -0.1 (-1.92%) | 682,674 |
| 12 Jul 2004 | CNY | 5.3533 | 5.4067 | 5.1467 | 5.2133 | 5.2133 | -0.2 (-3.69%) | 946,645 |
| 9 Jul 2004 | CNY | 5.4267 | 5.5933 | 5.4 | 5.4133 | 5.4133 | -0.02 (-0.37%) | 644,232 |
| 8 Jul 2004 | CNY | 5.4 | 5.4533 | 5.3533 | 5.4333 | 5.4333 | +0.033 (+0.62%) | 659,232 |
| 7 Jul 2004 | CNY | 5.5733 | 5.5733 | 5.3533 | 5.4 | 5.4 | -0.173 (-3.11%) | 1,231,795 |
| 6 Jul 2004 | CNY | 5.6333 | 5.68 | 5.5533 | 5.5733 | 5.5733 | -0.04 (-0.71%) | 994,810 |
| 5 Jul 2004 | CNY | 5.5533 | 5.6333 | 5.48 | 5.6133 | 5.6133 | +0.073 (+1.32%) | 807,379 |
| 2 Jul 2004 | CNY | 5.5333 | 5.68 | 5.4333 | 5.54 | 5.54 | -0.007 (-0.12%) | 1,392,282 |
| 1 Jul 2004 | CNY | 5.1933 | 5.7333 | 5.0067 | 5.5467 | 5.5467 | +0.26 (+4.92%) | 2,383,594 |
| 29 Jun 2004 | CNY | 5.6933 | 5.7333 | 5.1333 | 5.2867 | 5.2867 | -0.407 (-7.14%) | 2,893,266 |
| 28 Jun 2004 | CNY | 5.5333 | 5.8 | 5.4533 | 5.6933 | 5.6933 | +0.047 (+0.83%) | 1,631,178 |
| 25 Jun 2004 | CNY | 5.8 | 6.06 | 5.6067 | 5.6467 | 5.6467 | -0.22 (-3.75%) | 1,699,090 |
| 24 Jun 2004 | CNY | 5.9533 | 6 | 5.8533 | 5.8667 | 5.8667 | -0.087 (-1.45%) | 1,430,583 |
| 23 Jun 2004 | CNY | 5.8667 | 5.9733 | 5.7333 | 5.9533 | 5.9533 | +0.047 (+0.79%) | 1,446,282 |
| 22 Jun 2004 | CNY | 5.7533 | 6.0333 | 5.6333 | 5.9067 | 5.9067 | +0.153 (+2.67%) | 2,162,551 |
| 21 Jun 2004 | CNY | 5.5267 | 5.7667 | 5.4867 | 5.7533 | 5.7533 | +0.193 (+3.48%) | 1,262,178 |
| 18 Jun 2004 | CNY | 5.5067 | 5.7 | 5.4867 | 5.56 | 5.56 | +0.027 (+0.48%) | 982,095 |
| 17 Jun 2004 | CNY | 5.5 | 5.68 | 5.48 | 5.5333 | 5.5333 | -0.013 (-0.24%) | 978,042 |
| 16 Jun 2004 | CNY | 5.6 | 5.6733 | 5.4667 | 5.5467 | 5.5467 | -0.087 (-1.54%) | 925,230 |
| 15 Jun 2004 | CNY | 5.5667 | 5.6333 | 5.32 | 5.6333 | 5.6333 | +0.06 (+1.08%) | 1,709,356 |
