| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | CNY | 1.3641 | 1.3744 | 1.3366 | 1.3676 | 1.3676 | +0.021 (+1.54%) | 1,859,563 |
| 27 Jul 2004 | CNY | 1.3676 | 1.371 | 1.3366 | 1.3469 | 1.3469 | -0.045 (-3.21%) | 2,863,621 |
| 26 Jul 2004 | CNY | 1.3916 | 1.3916 | 1.3916 | 1.3916 | 1.3916 | 0.0 (0.0%) | 0 |
| 23 Jul 2004 | CNY | 1.3916 | 1.4019 | 1.3469 | 1.3916 | 1.3916 | 0.0 (0.0%) | 3,364,732 |
| 22 Jul 2004 | CNY | 1.4191 | 1.45 | 1.3744 | 1.3916 | 1.3916 | -0.038 (-2.64%) | 5,218,097 |
| 21 Jul 2004 | CNY | 1.4225 | 1.4603 | 1.4088 | 1.4294 | 1.4294 | +0.007 (+0.49%) | 4,084,538 |
| 20 Jul 2004 | CNY | 1.4363 | 1.4397 | 1.3916 | 1.4225 | 1.4225 | -0.021 (-1.43%) | 7,621,678 |
| 19 Jul 2004 | CNY | 1.3401 | 1.4638 | 1.3057 | 1.4432 | 1.4432 | +0.11 (+8.25%) | 16,457,294 |
| 16 Jul 2004 | CNY | 1.2851 | 1.3538 | 1.2645 | 1.3332 | 1.3332 | +0.062 (+4.87%) | 4,962,211 |
| 15 Jul 2004 | CNY | 1.2542 | 1.2817 | 1.2507 | 1.2713 | 1.2713 | +0.017 (+1.36%) | 2,000,873 |
| 14 Jul 2004 | CNY | 1.2954 | 1.2954 | 1.2198 | 1.2542 | 1.2542 | -0.014 (-1.08%) | 1,749,440 |
| 13 Jul 2004 | CNY | 1.2645 | 1.2782 | 1.2473 | 1.2679 | 1.2679 | 0.0 (0.0%) | 1,731,838 |
| 12 Jul 2004 | CNY | 1.3332 | 1.3332 | 1.2507 | 1.2679 | 1.2679 | -0.065 (-4.90%) | 2,347,933 |
| 9 Jul 2004 | CNY | 1.3572 | 1.3572 | 1.3263 | 1.3332 | 1.3332 | -0.014 (-1.02%) | 1,976,569 |
| 8 Jul 2004 | CNY | 1.3229 | 1.3538 | 1.3091 | 1.3469 | 1.3469 | +0.386 (+40.11%) | 3,944,724 |
| 8 Jul 2004 |
|
|||||||
| 7 Jul 2004 | CNY | 1.3496 | 1.3763 | 1.3439 | 1.3458 | 1.3458 | -0.004 (-0.28%) | 7,875,605 |
| 6 Jul 2004 | CNY | 1.3553 | 1.363 | 1.3324 | 1.3496 | 1.3496 | -0.006 (-0.42%) | 8,834,653 |
| 5 Jul 2004 | CNY | 1.2943 | 1.3802 | 1.2847 | 1.3553 | 1.3553 | +0.088 (+6.93%) | 13,572,194 |
| 2 Jul 2004 | CNY | 1.2637 | 1.2847 | 1.2427 | 1.2675 | 1.2675 | 0.0 (0.0%) | 3,686,635 |
| 1 Jul 2004 | CNY | 1.2007 | 1.2847 | 1.1988 | 1.2675 | 1.2675 | +0.065 (+5.40%) | 6,072,737 |
| 30 Jun 2004 | CNY | 1.2255 | 1.2294 | 1.1988 | 1.2026 | 1.2026 | -0.033 (-2.63%) | 1,974,661 |
| 29 Jun 2004 | CNY | 1.1816 | 1.2389 | 1.1797 | 1.2351 | 1.2351 | +0.033 (+2.70%) | 5,078,911 |
| 28 Jun 2004 | CNY | 1.3267 | 1.3363 | 1.2026 | 1.2026 | 1.2026 | -0.134 (-10.01%) | 10,826,596 |
| 25 Jun 2004 | CNY | 1.3878 | 1.405 | 1.3324 | 1.3363 | 1.3363 | -0.051 (-3.71%) | 3,342,038 |
| 24 Jun 2004 | CNY | 1.3878 | 1.4069 | 1.3782 | 1.3878 | 1.3878 | 0.0 (0.0%) | 1,949,945 |
| 23 Jun 2004 | CNY | 1.4145 | 1.4145 | 1.384 | 1.3878 | 1.3878 | -0.034 (-2.42%) | 2,559,639 |
| 22 Jun 2004 | CNY | 1.3935 | 1.4317 | 1.3782 | 1.4222 | 1.4222 | +0.029 (+2.06%) | 3,898,026 |
| 21 Jun 2004 | CNY | 1.3706 | 1.3973 | 1.3649 | 1.3935 | 1.3935 | +0.025 (+1.81%) | 1,495,082 |
| 18 Jun 2004 | CNY | 1.3534 | 1.3802 | 1.342 | 1.3687 | 1.3687 | +0.015 (+1.13%) | 1,546,944 |
| 17 Jun 2004 | CNY | 1.3935 | 1.4012 | 1.3515 | 1.3534 | 1.3534 | -0.04 (-2.88%) | 1,680,003 |
