| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2004 | CNY | 1.9943 | 1.9984 | 1.9444 | 1.9527 | 1.9527 | -0.05 (-2.49%) | 5,584,744 |
| 19 Jul 2004 | CNY | 2.0151 | 2.0192 | 1.986 | 2.0026 | 2.0026 | -0.008 (-0.41%) | 4,522,261 |
| 16 Jul 2004 | CNY | 1.9527 | 2.0275 | 1.932 | 2.0109 | 2.0109 | +0.033 (+1.68%) | 13,211,980 |
| 15 Jul 2004 | CNY | 1.932 | 1.9818 | 1.932 | 1.9777 | 1.9777 | +0.046 (+2.37%) | 7,469,571 |
| 14 Jul 2004 | CNY | 2.0234 | 2.0234 | 1.8779 | 1.932 | 1.932 | -0.091 (-4.52%) | 11,554,147 |
| 13 Jul 2004 | CNY | 2.0691 | 2.0691 | 2.0026 | 2.0234 | 2.0234 | +0.021 (+1.04%) | 2,240,663 |
| 12 Jul 2004 | CNY | 2.0317 | 2.0441 | 1.9943 | 2.0026 | 2.0026 | -0.042 (-2.03%) | 3,756,924 |
| 9 Jul 2004 | CNY | 2.0815 | 2.0981 | 2.0441 | 2.0441 | 2.0441 | -0.037 (-1.80%) | 4,380,144 |
| 8 Jul 2004 | CNY | 2.0815 | 2.0981 | 2.0649 | 2.0815 | 2.0815 | -0.004 (-0.20%) | 4,012,622 |
| 7 Jul 2004 | CNY | 2.1189 | 2.1189 | 2.0815 | 2.0857 | 2.0857 | -0.033 (-1.57%) | 2,848,213 |
| 6 Jul 2004 | CNY | 2.1231 | 2.1439 | 2.1106 | 2.1189 | 2.1189 | -0.004 (-0.20%) | 4,550,460 |
| 5 Jul 2004 | CNY | 2.1272 | 2.1272 | 2.0981 | 2.1231 | 2.1231 | -0.004 (-0.19%) | 2,596,233 |
| 2 Jul 2004 | CNY | 2.1106 | 2.1397 | 2.094 | 2.1272 | 2.1272 | +0.017 (+0.79%) | 5,490,889 |
| 1 Jul 2004 | CNY | 2.0358 | 2.1189 | 2.0358 | 2.1106 | 2.1106 | +0.058 (+2.84%) | 5,704,460 |
| 30 Jun 2004 | CNY | 2.0774 | 2.094 | 2.0441 | 2.0524 | 2.0524 | -0.025 (-1.20%) | 2,611,907 |
| 29 Jun 2004 | CNY | 2.0192 | 2.0774 | 2.0151 | 2.0774 | 2.0774 | +0.046 (+2.25%) | 4,324,206 |
| 28 Jun 2004 | CNY | 2.0275 | 2.0691 | 1.986 | 2.0317 | 2.0317 | -0.008 (-0.41%) | 3,079,223 |
| 25 Jun 2004 | CNY | 2.1355 | 2.1563 | 2.0317 | 2.04 | 2.04 | -0.079 (-3.72%) | 6,386,921 |
| 24 Jun 2004 | CNY | 2.1023 | 2.148 | 2.1023 | 2.1189 | 2.1189 | +0.021 (+0.99%) | 6,714,537 |
| 23 Jun 2004 | CNY | 2.1148 | 2.1148 | 2.0857 | 2.0981 | 2.0981 | -0.021 (-0.98%) | 3,399,773 |
| 22 Jun 2004 | CNY | 2.1314 | 2.1397 | 2.0815 | 2.1189 | 2.1189 | -0.013 (-0.59%) | 8,828,960 |
| 21 Jun 2004 | CNY | 2.0483 | 2.1522 | 2.0441 | 2.1314 | 2.1314 | +0.104 (+5.12%) | 18,130,683 |
| 18 Jun 2004 | CNY | 1.9943 | 2.0275 | 1.9569 | 2.0275 | 2.0275 | +0.025 (+1.24%) | 4,042,376 |
| 17 Jun 2004 | CNY | 2.0483 | 2.0566 | 1.9984 | 2.0026 | 2.0026 | -0.046 (-2.23%) | 2,982,014 |
| 16 Jun 2004 | CNY | 1.9943 | 2.0857 | 1.9901 | 2.0483 | 2.0483 | +0.046 (+2.28%) | 6,042,620 |
| 15 Jun 2004 | CNY | 1.9735 | 2.0275 | 1.9569 | 2.0026 | 2.0026 | +0.033 (+1.69%) | 4,822,417 |
| 14 Jun 2004 | CNY | 2.0815 | 2.0981 | 1.9694 | 1.9694 | 1.9694 | -0.108 (-5.20%) | 6,192,683 |
| 11 Jun 2004 | CNY | 2.094 | 2.1231 | 2.0732 | 2.0774 | 2.0774 | -0.008 (-0.40%) | 5,386,235 |
| 10 Jun 2004 | CNY | 2.0566 | 2.1106 | 2.0566 | 2.0857 | 2.0857 | +0.021 (+1.01%) | 4,924,469 |
| 9 Jun 2004 | CNY | 2.0981 | 2.1272 | 2.0608 | 2.0649 | 2.0649 | -0.033 (-1.58%) | 5,435,863 |
