| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2004 | CNY | 1.6092 | 1.694 | 1.5809 | 1.6007 | 1.6007 | 0.0 (0.0%) | 6,787,125 |
| 26 Jul 2004 | CNY | 1.6488 | 1.6488 | 1.5979 | 1.6007 | 1.6007 | -0.048 (-2.92%) | 5,915,374 |
| 23 Jul 2004 | CNY | 1.6346 | 1.6488 | 1.612 | 1.6488 | 1.6488 | +0.003 (+0.18%) | 948,210 |
| 22 Jul 2004 | CNY | 1.6742 | 1.6968 | 1.6403 | 1.6459 | 1.6459 | -0.045 (-2.68%) | 1,979,339 |
| 21 Jul 2004 | CNY | 1.7053 | 1.7817 | 1.6488 | 1.6912 | 1.6912 | -0.02 (-1.16%) | 3,550,395 |
| 20 Jul 2004 | CNY | 1.7534 | 1.7534 | 1.6997 | 1.711 | 1.711 | -0.057 (-3.20%) | 5,956,674 |
| 19 Jul 2004 | CNY | 1.7534 | 1.7732 | 1.7223 | 1.7675 | 1.7675 | +0.003 (+0.16%) | 2,557,903 |
| 16 Jul 2004 | CNY | 1.7308 | 1.7873 | 1.7053 | 1.7647 | 1.7647 | +0.042 (+2.46%) | 6,803,582 |
| 15 Jul 2004 | CNY | 1.6686 | 1.7393 | 1.6629 | 1.7223 | 1.7223 | +0.076 (+4.64%) | 8,984,756 |
| 14 Jul 2004 | CNY | 1.6516 | 1.6742 | 1.5781 | 1.6459 | 1.6459 | +0.017 (+1.04%) | 4,095,073 |
| 13 Jul 2004 | CNY | 1.7138 | 1.7251 | 1.6261 | 1.629 | 1.629 | -0.096 (-5.57%) | 4,404,088 |
| 12 Jul 2004 | CNY | 1.7817 | 1.7958 | 1.7223 | 1.7251 | 1.7251 | -0.045 (-2.56%) | 1,700,108 |
| 9 Jul 2004 | CNY | 1.7675 | 1.81 | 1.7534 | 1.7704 | 1.7704 | +0.031 (+1.79%) | 4,094,790 |
| 8 Jul 2004 | CNY | 1.6968 | 1.7421 | 1.6686 | 1.7393 | 1.7393 | +0.037 (+2.16%) | 751,018 |
| 7 Jul 2004 | CNY | 1.6855 | 1.7025 | 1.6657 | 1.7025 | 1.7025 | +0.034 (+2.03%) | 788,457 |
| 6 Jul 2004 | CNY | 1.6827 | 1.7053 | 1.6459 | 1.6686 | 1.6686 | -0.014 (-0.84%) | 491,525 |
| 5 Jul 2004 | CNY | 1.6968 | 1.6968 | 1.6601 | 1.6827 | 1.6827 | -0.045 (-2.62%) | 328,671 |
| 2 Jul 2004 | CNY | 1.7279 | 1.7393 | 1.711 | 1.7279 | 1.7279 | 0.0 (0.0%) | 435,104 |
| 1 Jul 2004 | CNY | 1.6912 | 1.7308 | 1.6714 | 1.7279 | 1.7279 | +0.031 (+1.83%) | 881,747 |
| 30 Jun 2004 | CNY | 1.6572 | 1.7025 | 1.6572 | 1.6968 | 1.6968 | +0.008 (+0.50%) | 747,517 |
| 29 Jun 2004 | CNY | 1.6629 | 1.7081 | 1.6459 | 1.6884 | 1.6884 | +0.009 (+0.51%) | 871,001 |
| 25 Jun 2004 | CNY | 1.6544 | 1.6855 | 1.6516 | 1.6799 | 1.6799 | -0.003 (-0.17%) | 340,403 |
| 24 Jun 2004 | CNY | 1.6855 | 1.6968 | 1.6572 | 1.6827 | 1.6827 | +0.014 (+0.85%) | 285,005 |
| 23 Jun 2004 | CNY | 1.6686 | 1.6827 | 1.6403 | 1.6686 | 1.6686 | 0.0 (0.0%) | 336,270 |
| 22 Jun 2004 | CNY | 1.6403 | 1.6686 | 1.6177 | 1.6686 | 1.6686 | +0.043 (+2.61%) | 552,818 |
| 21 Jun 2004 | CNY | 1.5979 | 1.6516 | 1.5979 | 1.6261 | 1.6261 | +0.028 (+1.76%) | 357,489 |
| 18 Jun 2004 | CNY | 1.6374 | 1.6374 | 1.5922 | 1.5979 | 1.5979 | -0.057 (-3.42%) | 439,602 |
| 17 Jun 2004 | CNY | 1.6261 | 1.6601 | 1.612 | 1.6544 | 1.6544 | -0.006 (-0.34%) | 479,021 |
| 16 Jun 2004 | CNY | 1.6403 | 1.6686 | 1.612 | 1.6601 | 1.6601 | +0.02 (+1.21%) | 517,316 |
| 15 Jun 2004 | CNY | 1.6148 | 1.6459 | 1.6063 | 1.6403 | 1.6403 | +0.025 (+1.58%) | 484,432 |
