| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2004 | CNY | 1.9698 | 1.9698 | 1.9266 | 1.9602 | 1.9602 | +0.034 (+1.74%) | 1,360,860 |
| 5 Aug 2004 | CNY | 1.9602 | 1.9746 | 1.9218 | 1.9266 | 1.9266 | -0.029 (-1.47%) | 1,159,618 |
| 4 Aug 2004 | CNY | 1.9218 | 1.9794 | 1.917 | 1.9554 | 1.9554 | +0.038 (+2.00%) | 1,340,568 |
| 3 Aug 2004 | CNY | 1.9362 | 1.941 | 1.9074 | 1.917 | 1.917 | -0.01 (-0.50%) | 653,997 |
| 2 Aug 2004 | CNY | 1.9074 | 1.9266 | 1.8978 | 1.9266 | 1.9266 | +0.014 (+0.75%) | 921,592 |
| 30 Jul 2004 | CNY | 1.9554 | 1.9554 | 1.9074 | 1.9122 | 1.9122 | -0.043 (-2.21%) | 999,202 |
| 29 Jul 2004 | CNY | 1.9602 | 1.965 | 1.9314 | 1.9554 | 1.9554 | +0.01 (+0.49%) | 877,110 |
| 28 Jul 2004 | CNY | 1.9074 | 1.9506 | 1.9074 | 1.9458 | 1.9458 | +0.038 (+2.01%) | 1,354,674 |
| 27 Jul 2004 | CNY | 1.9122 | 1.9266 | 1.8881 | 1.9074 | 1.9074 | +0.005 (+0.25%) | 760,524 |
| 26 Jul 2004 | CNY | 1.9218 | 1.9314 | 1.8929 | 1.9026 | 1.9026 | -0.034 (-1.74%) | 1,095,082 |
| 23 Jul 2004 | CNY | 1.941 | 1.941 | 1.8978 | 1.9362 | 1.9362 | -0.01 (-0.49%) | 1,481,395 |
| 22 Jul 2004 | CNY | 1.9986 | 2.0083 | 1.9362 | 1.9458 | 1.9458 | -0.053 (-2.64%) | 1,932,175 |
| 21 Jul 2004 | CNY | 2.0131 | 2.0131 | 1.9794 | 1.9986 | 1.9986 | -0.015 (-0.72%) | 1,152,902 |
| 20 Jul 2004 | CNY | 2.0515 | 2.0515 | 1.9746 | 2.0131 | 2.0131 | -0.038 (-1.87%) | 2,041,684 |
| 16 Jul 2004 | CNY | 2.0179 | 2.0899 | 2.0131 | 2.0515 | 2.0515 | +0.034 (+1.67%) | 3,308,885 |
| 15 Jul 2004 | CNY | 2.0083 | 2.0371 | 1.9938 | 2.0179 | 2.0179 | +0.01 (+0.48%) | 2,774,290 |
| 14 Jul 2004 | CNY | 1.9794 | 2.0467 | 1.9698 | 2.0083 | 2.0083 | +0.058 (+2.96%) | 4,094,676 |
| 13 Jul 2004 | CNY | 1.941 | 1.9698 | 1.9218 | 1.9506 | 1.9506 | -0.014 (-0.73%) | 806,013 |
| 12 Jul 2004 | CNY | 2.0563 | 2.0563 | 1.9458 | 1.965 | 1.965 | -0.082 (-3.99%) | 1,622,706 |
| 9 Jul 2004 | CNY | 2.0563 | 2.0659 | 2.0275 | 2.0467 | 2.0467 | -0.01 (-0.47%) | 853,380 |
| 8 Jul 2004 | CNY | 2.0467 | 2.0611 | 2.0227 | 2.0563 | 2.0563 | +0.01 (+0.47%) | 976,731 |
| 7 Jul 2004 | CNY | 2.0611 | 2.0659 | 2.0179 | 2.0467 | 2.0467 | -0.005 (-0.23%) | 1,055,743 |
| 6 Jul 2004 | CNY | 2.0275 | 2.0659 | 2.0275 | 2.0515 | 2.0515 | +0.034 (+1.67%) | 1,845,861 |
| 5 Jul 2004 | CNY | 2.0179 | 2.0323 | 1.9938 | 2.0179 | 2.0179 | -0.019 (-0.94%) | 1,077,756 |
| 2 Jul 2004 | CNY | 2.0467 | 2.0467 | 1.9986 | 2.0371 | 2.0371 | -0.005 (-0.24%) | 1,550,137 |
| 1 Jul 2004 | CNY | 1.9698 | 2.0563 | 1.9506 | 2.0419 | 2.0419 | +0.053 (+2.66%) | 2,411,125 |
| 30 Jun 2004 | CNY | 2.0083 | 2.0227 | 1.9746 | 1.989 | 1.989 | -0.019 (-0.96%) | 973,061 |
| 29 Jun 2004 | CNY | 1.9698 | 2.0419 | 1.965 | 2.0083 | 2.0083 | +0.005 (+0.24%) | 1,678,885 |
| 28 Jun 2004 | CNY | 2.0659 | 2.0659 | 1.9938 | 2.0034 | 2.0034 | -0.086 (-4.14%) | 1,679,048 |
| 25 Jun 2004 | CNY | 2.162 | 2.1764 | 2.0755 | 2.0899 | 2.0899 | -0.072 (-3.33%) | 1,568,414 |
