| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2004 | CNY | 1.3229 | 1.3404 | 1.3132 | 1.3307 | 1.3307 | +0.008 (+0.59%) | 1,723,930 |
| 26 Jul 2004 | CNY | 1.3326 | 1.3423 | 1.3034 | 1.3229 | 1.3229 | -0.01 (-0.73%) | 2,167,133 |
| 23 Jul 2004 | CNY | 1.3346 | 1.3346 | 1.3073 | 1.3326 | 1.3326 | -0.002 (-0.15%) | 505,811 |
| 22 Jul 2004 | CNY | 1.3346 | 1.3423 | 1.319 | 1.3346 | 1.3346 | 0.0 (0.0%) | 1,194,802 |
| 21 Jul 2004 | CNY | 1.3423 | 1.3501 | 1.3268 | 1.3346 | 1.3346 | +0.006 (+0.44%) | 581,363 |
| 20 Jul 2004 | CNY | 1.3423 | 1.3423 | 1.3034 | 1.3287 | 1.3287 | -0.012 (-0.87%) | 1,176,091 |
| 19 Jul 2004 | CNY | 1.354 | 1.354 | 1.3346 | 1.3404 | 1.3404 | -0.014 (-1.00%) | 2,190,521 |
| 16 Jul 2004 | CNY | 1.3151 | 1.3579 | 1.3054 | 1.354 | 1.354 | +0.015 (+1.16%) | 2,290,756 |
| 15 Jul 2004 | CNY | 1.3346 | 1.3521 | 1.3287 | 1.3385 | 1.3385 | +0.004 (+0.29%) | 482,654 |
| 14 Jul 2004 | CNY | 1.3385 | 1.3521 | 1.3054 | 1.3346 | 1.3346 | -0.006 (-0.43%) | 882,582 |
| 13 Jul 2004 | CNY | 1.3209 | 1.354 | 1.3209 | 1.3404 | 1.3404 | -0.004 (-0.29%) | 1,459,319 |
| 12 Jul 2004 | CNY | 1.3521 | 1.3618 | 1.3132 | 1.3443 | 1.3443 | -0.016 (-1.15%) | 1,125,202 |
| 9 Jul 2004 | CNY | 1.3696 | 1.3696 | 1.354 | 1.3599 | 1.3599 | -0.01 (-0.71%) | 1,042,958 |
| 8 Jul 2004 | CNY | 1.354 | 1.3851 | 1.3501 | 1.3696 | 1.3696 | +0.012 (+0.86%) | 3,365,842 |
| 7 Jul 2004 | CNY | 1.3676 | 1.3793 | 1.3482 | 1.3579 | 1.3579 | -0.004 (-0.29%) | 3,009,622 |
| 6 Jul 2004 | CNY | 1.3482 | 1.3754 | 1.3482 | 1.3618 | 1.3618 | +0.016 (+1.16%) | 472,132 |
| 5 Jul 2004 | CNY | 1.3443 | 1.3579 | 1.3287 | 1.3462 | 1.3462 | -0.002 (-0.15%) | 415,410 |
| 2 Jul 2004 | CNY | 1.3482 | 1.3521 | 1.3229 | 1.3482 | 1.3482 | -0.002 (-0.14%) | 699,275 |
| 1 Jul 2004 | CNY | 1.3054 | 1.3618 | 1.3034 | 1.3501 | 1.3501 | +0.047 (+3.58%) | 2,999,907 |
| 30 Jun 2004 | CNY | 1.3326 | 1.3365 | 1.2859 | 1.3034 | 1.3034 | -0.025 (-1.90%) | 1,513,806 |
| 29 Jun 2004 | CNY | 1.3443 | 1.3462 | 1.3093 | 1.3287 | 1.3287 | -0.016 (-1.16%) | 980,247 |
| 28 Jun 2004 | CNY | 1.356 | 1.3579 | 1.3326 | 1.3443 | 1.3443 | -0.012 (-0.86%) | 1,051,131 |
| 25 Jun 2004 | CNY | 1.3676 | 1.3871 | 1.3462 | 1.356 | 1.356 | -0.008 (-0.56%) | 1,186,886 |
| 24 Jun 2004 | CNY | 1.3579 | 1.3696 | 1.3501 | 1.3637 | 1.3637 | +0.006 (+0.43%) | 1,377,548 |
| 23 Jun 2004 | CNY | 1.3599 | 1.3599 | 1.3462 | 1.3579 | 1.3579 | -0.004 (-0.29%) | 649,101 |
| 22 Jun 2004 | CNY | 1.3618 | 1.3793 | 1.3423 | 1.3618 | 1.3618 | +0.006 (+0.43%) | 1,235,142 |
| 21 Jun 2004 | CNY | 1.3462 | 1.3637 | 1.3462 | 1.356 | 1.356 | +0.01 (+0.73%) | 470,333 |
| 18 Jun 2004 | CNY | 1.3618 | 1.3618 | 1.3365 | 1.3462 | 1.3462 | -0.023 (-1.71%) | 803,936 |
| 17 Jun 2004 | CNY | 1.3813 | 1.3813 | 1.356 | 1.3696 | 1.3696 | -0.012 (-0.85%) | 397,342 |
| 16 Jun 2004 | CNY | 1.391 | 1.4007 | 1.3599 | 1.3813 | 1.3813 | +0.004 (+0.28%) | 2,762,391 |
