| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2004 | CNY | 1.2565 | 1.2711 | 1.2536 | 1.2565 | 1.2565 | 0.0 (0.0%) | 3,036,904 |
| 28 Jul 2004 | CNY | 1.274 | 1.2945 | 1.2506 | 1.2565 | 1.2565 | -0.023 (-1.83%) | 1,742,609 |
| 27 Jul 2004 | CNY | 1.2886 | 1.3062 | 1.2609 | 1.2799 | 1.2799 | -0.007 (-0.57%) | 1,427,454 |
| 26 Jul 2004 | CNY | 1.3003 | 1.3003 | 1.2799 | 1.2872 | 1.2872 | -0.003 (-0.22%) | 983,999 |
| 23 Jul 2004 | CNY | 1.2828 | 1.3062 | 1.2784 | 1.2901 | 1.2901 | -0.002 (-0.12%) | 4,164,960 |
| 22 Jul 2004 | CNY | 1.3295 | 1.3295 | 1.274 | 1.2916 | 1.2916 | -0.038 (-2.85%) | 5,097,099 |
| 21 Jul 2004 | CNY | 1.3368 | 1.3383 | 1.3266 | 1.3295 | 1.3295 | -0.007 (-0.55%) | 3,581,288 |
| 20 Jul 2004 | CNY | 1.3441 | 1.3515 | 1.3266 | 1.3368 | 1.3368 | -0.004 (-0.33%) | 1,430,753 |
| 19 Jul 2004 | CNY | 1.3266 | 1.35 | 1.3222 | 1.3412 | 1.3412 | +0.015 (+1.10%) | 4,886,213 |
| 16 Jul 2004 | CNY | 1.3076 | 1.3588 | 1.3076 | 1.3266 | 1.3266 | +0.01 (+0.77%) | 5,803,629 |
| 15 Jul 2004 | CNY | 1.3412 | 1.3412 | 1.3047 | 1.3164 | 1.3164 | -0.035 (-2.60%) | 4,187,020 |
| 14 Jul 2004 | CNY | 1.3558 | 1.3573 | 1.3164 | 1.3515 | 1.3515 | +0.022 (+1.65%) | 2,790,844 |
| 13 Jul 2004 | CNY | 1.3281 | 1.3398 | 1.3193 | 1.3295 | 1.3295 | +0.001 (+0.11%) | 3,263,669 |
| 12 Jul 2004 | CNY | 1.3266 | 1.3325 | 1.3105 | 1.3281 | 1.3281 | +0.003 (+0.22%) | 1,592,715 |
| 9 Jul 2004 | CNY | 1.331 | 1.369 | 1.3149 | 1.3252 | 1.3252 | -0.013 (-0.98%) | 992,445 |
| 8 Jul 2004 | CNY | 1.3368 | 1.3515 | 1.3266 | 1.3383 | 1.3383 | -0.006 (-0.43%) | 3,390,423 |
| 7 Jul 2004 | CNY | 1.369 | 1.369 | 1.3295 | 1.3441 | 1.3441 | -0.015 (-1.08%) | 1,386,353 |
| 6 Jul 2004 | CNY | 1.3646 | 1.3807 | 1.3456 | 1.3588 | 1.3588 | -0.004 (-0.32%) | 3,426,801 |
| 5 Jul 2004 | CNY | 1.3675 | 1.3851 | 1.3295 | 1.3631 | 1.3631 | -0.004 (-0.32%) | 656,175 |
| 2 Jul 2004 | CNY | 1.3646 | 1.3821 | 1.3602 | 1.3675 | 1.3675 | 0.0 (0.0%) | 685,469 |
| 1 Jul 2004 | CNY | 1.3441 | 1.3792 | 1.3441 | 1.3675 | 1.3675 | +0.018 (+1.30%) | 5,829,043 |
| 30 Jun 2004 | CNY | 1.3412 | 1.3734 | 1.3368 | 1.35 | 1.35 | +0.013 (+0.99%) | 4,430,438 |
| 29 Jun 2004 | CNY | 1.3266 | 1.3383 | 1.3076 | 1.3368 | 1.3368 | +0.028 (+2.12%) | 2,596,556 |
| 28 Jun 2004 | CNY | 1.3032 | 1.3237 | 1.2696 | 1.3091 | 1.3091 | -0.004 (-0.33%) | 1,463,668 |
| 25 Jun 2004 | CNY | 1.3208 | 1.3441 | 1.3003 | 1.3135 | 1.3135 | -0.018 (-1.31%) | 1,386,695 |
| 24 Jun 2004 | CNY | 1.3222 | 1.388 | 1.3222 | 1.331 | 1.331 | +0.012 (+0.89%) | 8,054,799 |
| 23 Jun 2004 | CNY | 1.3076 | 1.3266 | 1.2974 | 1.3193 | 1.3193 | +0.009 (+0.67%) | 2,030,249 |
| 22 Jun 2004 | CNY | 1.2682 | 1.3471 | 1.2638 | 1.3105 | 1.3105 | +0.032 (+2.51%) | 3,339,123 |
| 21 Jun 2004 | CNY | 1.2492 | 1.2784 | 1.2419 | 1.2784 | 1.2784 | +0.026 (+2.10%) | 1,337,661 |
| 18 Jun 2004 | CNY | 1.2565 | 1.2974 | 1.2433 | 1.2521 | 1.2521 | -0.036 (-2.83%) | 5,304,740 |
