| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2004 | CNY | 1.957 | 2.0039 | 1.9531 | 1.9805 | 1.9805 | +0.012 (+0.59%) | 3,163,683 |
| 6 Aug 2004 | CNY | 1.9648 | 1.9883 | 1.9473 | 1.9688 | 1.9688 | -0.012 (-0.59%) | 4,116,715 |
| 5 Aug 2004 | CNY | 2.0059 | 2.0352 | 1.9688 | 1.9805 | 1.9805 | -0.039 (-1.93%) | 4,268,697 |
| 4 Aug 2004 | CNY | 1.959 | 2.043 | 1.9336 | 2.0195 | 2.0195 | +0.057 (+2.88%) | 9,291,151 |
| 3 Aug 2004 | CNY | 1.9492 | 1.9883 | 1.9336 | 1.9629 | 1.9629 | +0.014 (+0.70%) | 2,972,482 |
| 2 Aug 2004 | CNY | 1.9902 | 2.0176 | 1.9336 | 1.9492 | 1.9492 | -0.08 (-3.95%) | 6,304,030 |
| 30 Jul 2004 | CNY | 2.0215 | 2.084 | 2.0195 | 2.0293 | 2.0293 | +0.01 (+0.49%) | 11,703,188 |
| 29 Jul 2004 | CNY | 1.9883 | 2.0293 | 1.9785 | 2.0195 | 2.0195 | +0.031 (+1.57%) | 4,848,256 |
| 28 Jul 2004 | CNY | 1.9981 | 2.0117 | 1.9629 | 1.9883 | 1.9883 | +0.004 (+0.20%) | 2,296,058 |
| 27 Jul 2004 | CNY | 1.9824 | 2.0273 | 1.9707 | 1.9844 | 1.9844 | 0.0 (0.0%) | 4,099,276 |
| 26 Jul 2004 | CNY | 2.0195 | 2.0293 | 1.9688 | 1.9844 | 1.9844 | -0.035 (-1.74%) | 4,063,882 |
| 23 Jul 2004 | CNY | 1.9141 | 2.0234 | 1.8887 | 2.0195 | 2.0195 | +0.1 (+5.19%) | 7,083,335 |
| 22 Jul 2004 | CNY | 1.9961 | 2.0117 | 1.9199 | 1.9199 | 1.9199 | -0.076 (-3.82%) | 6,480,762 |
| 21 Jul 2004 | CNY | 2.0234 | 2.0332 | 1.9629 | 1.9961 | 1.9961 | -0.033 (-1.64%) | 4,980,275 |
| 20 Jul 2004 | CNY | 1.959 | 2.0449 | 1.959 | 2.0293 | 2.0293 | +0.07 (+3.59%) | 10,680,104 |
| 19 Jul 2004 | CNY | 1.9727 | 1.9902 | 1.9336 | 1.959 | 1.959 | -0.006 (-0.30%) | 7,813,227 |
| 16 Jul 2004 | CNY | 1.8359 | 2.0117 | 1.8262 | 1.9648 | 1.9648 | +0.137 (+7.48%) | 18,492,190 |
| 15 Jul 2004 | CNY | 1.7969 | 1.834 | 1.793 | 1.8281 | 1.8281 | +0.025 (+1.41%) | 5,121,638 |
| 14 Jul 2004 | CNY | 1.8008 | 1.8457 | 1.7637 | 1.8027 | 1.8027 | +0.039 (+2.21%) | 9,691,064 |
| 13 Jul 2004 | CNY | 1.6758 | 1.7676 | 1.6758 | 1.7637 | 1.7637 | +0.057 (+3.32%) | 7,517,639 |
| 12 Jul 2004 | CNY | 1.6992 | 1.7148 | 1.6602 | 1.707 | 1.707 | -0.014 (-0.80%) | 3,598,899 |
| 9 Jul 2004 | CNY | 1.7227 | 1.7441 | 1.707 | 1.7207 | 1.7207 | 0.0 (0.0%) | 3,023,052 |
| 8 Jul 2004 | CNY | 1.7129 | 1.75 | 1.6953 | 1.7207 | 1.7207 | +0.012 (+0.68%) | 1,803,571 |
| 7 Jul 2004 | CNY | 1.7227 | 1.7227 | 1.6875 | 1.709 | 1.709 | -0.019 (-1.13%) | 2,228,377 |
| 6 Jul 2004 | CNY | 1.6895 | 1.7324 | 1.6797 | 1.7285 | 1.7285 | +0.051 (+3.03%) | 3,560,637 |
| 5 Jul 2004 | CNY | 1.6895 | 1.6992 | 1.6563 | 1.6777 | 1.6777 | -0.016 (-0.93%) | 1,871,134 |
| 2 Jul 2004 | CNY | 1.7246 | 1.7246 | 1.6699 | 1.6934 | 1.6934 | -0.025 (-1.48%) | 2,596,664 |
| 1 Jul 2004 | CNY | 1.6602 | 1.7266 | 1.6543 | 1.7188 | 1.7188 | +0.059 (+3.53%) | 4,541,122 |
| 30 Jun 2004 | CNY | 1.6758 | 1.6797 | 1.6367 | 1.6602 | 1.6602 | -0.01 (-0.58%) | 2,812,687 |
| 29 Jun 2004 | CNY | 1.6602 | 1.6875 | 1.6231 | 1.6699 | 1.6699 | +0.004 (+0.23%) | 3,184,225 |
