| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2004 | CNY | 1.6163 | 1.6534 | 1.557 | 1.599 | 1.599 | +0.037 (+2.37%) | 4,695,478 |
| 6 Aug 2004 | CNY | 1.5447 | 1.6089 | 1.5274 | 1.562 | 1.562 | +0.012 (+0.80%) | 4,000,414 |
| 5 Aug 2004 | CNY | 1.5249 | 1.5669 | 1.4829 | 1.5496 | 1.5496 | +0.005 (+0.32%) | 1,327,352 |
| 4 Aug 2004 | CNY | 1.4853 | 1.5817 | 1.4829 | 1.5447 | 1.5447 | +0.05 (+3.31%) | 1,173,503 |
| 3 Aug 2004 | CNY | 1.4631 | 1.5002 | 1.4582 | 1.4952 | 1.4952 | +0.012 (+0.83%) | 366,585 |
| 2 Aug 2004 | CNY | 1.4409 | 1.4878 | 1.4409 | 1.4829 | 1.4829 | +0.01 (+0.67%) | 338,650 |
| 30 Jul 2004 | CNY | 1.5125 | 1.5175 | 1.473 | 1.473 | 1.473 | -0.035 (-2.30%) | 336,239 |
| 29 Jul 2004 | CNY | 1.4829 | 1.5076 | 1.4829 | 1.5076 | 1.5076 | +0.037 (+2.52%) | 564,485 |
| 28 Jul 2004 | CNY | 1.4433 | 1.4829 | 1.4409 | 1.4705 | 1.4705 | +0.017 (+1.19%) | 339,071 |
| 27 Jul 2004 | CNY | 1.4507 | 1.4705 | 1.4409 | 1.4532 | 1.4532 | +0.003 (+0.17%) | 406,667 |
| 26 Jul 2004 | CNY | 1.4705 | 1.4779 | 1.4409 | 1.4507 | 1.4507 | -0.02 (-1.35%) | 383,470 |
| 23 Jul 2004 | CNY | 1.473 | 1.4829 | 1.4384 | 1.4705 | 1.4705 | -0.017 (-1.16%) | 448,707 |
| 22 Jul 2004 | CNY | 1.4952 | 1.5076 | 1.4705 | 1.4878 | 1.4878 | -0.025 (-1.63%) | 692,418 |
| 21 Jul 2004 | CNY | 1.5422 | 1.5422 | 1.4829 | 1.5125 | 1.5125 | +0.007 (+0.49%) | 634,848 |
| 20 Jul 2004 | CNY | 1.5101 | 1.5199 | 1.4829 | 1.5051 | 1.5051 | -0.005 (-0.33%) | 694,862 |
| 19 Jul 2004 | CNY | 1.5199 | 1.5323 | 1.5051 | 1.5101 | 1.5101 | -0.015 (-0.97%) | 758,071 |
| 16 Jul 2004 | CNY | 1.4755 | 1.5323 | 1.4755 | 1.5249 | 1.5249 | +0.037 (+2.49%) | 1,291,850 |
| 15 Jul 2004 | CNY | 1.4779 | 1.5199 | 1.4458 | 1.4878 | 1.4878 | +0.01 (+0.67%) | 1,335,938 |
| 14 Jul 2004 | CNY | 1.5817 | 1.5817 | 1.4606 | 1.4779 | 1.4779 | -0.146 (-8.98%) | 2,571,676 |
| 13 Jul 2004 | CNY | 1.6435 | 1.6435 | 1.6114 | 1.6237 | 1.6237 | -0.02 (-1.20%) | 345,140 |
| 12 Jul 2004 | CNY | 1.6855 | 1.6855 | 1.6435 | 1.6435 | 1.6435 | -0.042 (-2.49%) | 481,902 |
| 9 Jul 2004 | CNY | 1.7177 | 1.7374 | 1.6806 | 1.6855 | 1.6855 | -0.03 (-1.73%) | 395,754 |
| 8 Jul 2004 | CNY | 1.6855 | 1.7226 | 1.6855 | 1.7152 | 1.7152 | +0.02 (+1.17%) | 212,142 |
| 7 Jul 2004 | CNY | 1.7028 | 1.7103 | 1.688 | 1.6954 | 1.6954 | -0.02 (-1.15%) | 237,738 |
| 6 Jul 2004 | CNY | 1.6954 | 1.7424 | 1.6954 | 1.7152 | 1.7152 | +0.02 (+1.17%) | 600,355 |
| 5 Jul 2004 | CNY | 1.73 | 1.73 | 1.6806 | 1.6954 | 1.6954 | -0.035 (-2%) | 547,078 |
| 2 Jul 2004 | CNY | 1.7547 | 1.7547 | 1.7053 | 1.73 | 1.73 | -0.017 (-0.99%) | 535,441 |
| 1 Jul 2004 | CNY | 1.6608 | 1.7597 | 1.6583 | 1.7473 | 1.7473 | +0.052 (+3.06%) | 675,877 |
| 30 Jun 2004 | CNY | 1.7473 | 1.7547 | 1.688 | 1.6954 | 1.6954 | -0.047 (-2.70%) | 292,540 |
| 29 Jun 2004 | CNY | 1.7251 | 1.7547 | 1.6361 | 1.7424 | 1.7424 | +0.015 (+0.86%) | 535,271 |
