| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2004 | CNY | 1.4799 | 1.5192 | 1.4695 | 1.4944 | 1.4944 | +0.015 (+0.98%) | 637,534 |
| 28 Jul 2004 | CNY | 1.4716 | 1.4902 | 1.453 | 1.4799 | 1.4799 | 0.0 (0.0%) | 447,686 |
| 27 Jul 2004 | CNY | 1.4695 | 1.5503 | 1.4406 | 1.4799 | 1.4799 | +0.006 (+0.42%) | 1,208,356 |
| 26 Jul 2004 | CNY | 1.4819 | 1.4902 | 1.4675 | 1.4737 | 1.4737 | -0.019 (-1.25%) | 385,746 |
| 23 Jul 2004 | CNY | 1.4695 | 1.5006 | 1.4302 | 1.4923 | 1.4923 | +0.017 (+1.12%) | 807,429 |
| 22 Jul 2004 | CNY | 1.4944 | 1.5109 | 1.4716 | 1.4757 | 1.4757 | -0.035 (-2.33%) | 878,771 |
| 21 Jul 2004 | CNY | 1.4675 | 1.5275 | 1.453 | 1.5109 | 1.5109 | +0.037 (+2.52%) | 1,226,513 |
| 20 Jul 2004 | CNY | 1.4923 | 1.4923 | 1.4488 | 1.4737 | 1.4737 | -0.015 (-0.97%) | 871,751 |
| 19 Jul 2004 | CNY | 1.4923 | 1.4923 | 1.4695 | 1.4882 | 1.4882 | -0.004 (-0.27%) | 574,846 |
| 16 Jul 2004 | CNY | 1.4675 | 1.5213 | 1.4571 | 1.4923 | 1.4923 | +0.023 (+1.55%) | 1,591,909 |
| 15 Jul 2004 | CNY | 1.4219 | 1.4819 | 1.4136 | 1.4695 | 1.4695 | +0.048 (+3.35%) | 1,130,496 |
| 14 Jul 2004 | CNY | 1.4178 | 1.4364 | 1.3971 | 1.4219 | 1.4219 | +0.01 (+0.73%) | 2,361,078 |
| 13 Jul 2004 | CNY | 1.3929 | 1.4219 | 1.3929 | 1.4116 | 1.4116 | +0.017 (+1.19%) | 305,210 |
| 12 Jul 2004 | CNY | 1.4488 | 1.4488 | 1.3909 | 1.395 | 1.395 | -0.06 (-4.12%) | 728,589 |
| 9 Jul 2004 | CNY | 1.453 | 1.4675 | 1.4468 | 1.455 | 1.455 | +0.002 (+0.14%) | 1,006,883 |
| 8 Jul 2004 | CNY | 1.4385 | 1.453 | 1.4178 | 1.453 | 1.453 | +0.008 (+0.57%) | 2,589,980 |
| 7 Jul 2004 | CNY | 1.4488 | 1.4509 | 1.4281 | 1.4447 | 1.4447 | -0.008 (-0.57%) | 1,262,952 |
| 6 Jul 2004 | CNY | 1.4488 | 1.4675 | 1.4426 | 1.453 | 1.453 | +0.004 (+0.29%) | 3,136,591 |
| 5 Jul 2004 | CNY | 1.4406 | 1.4509 | 1.4302 | 1.4488 | 1.4488 | +0.01 (+0.72%) | 1,324,515 |
| 2 Jul 2004 | CNY | 1.4323 | 1.4426 | 1.4095 | 1.4385 | 1.4385 | +0.002 (+0.15%) | 1,394,422 |
| 1 Jul 2004 | CNY | 1.4074 | 1.4488 | 1.4033 | 1.4364 | 1.4364 | +0.029 (+2.06%) | 9,743,682 |
| 30 Jun 2004 | CNY | 1.4281 | 1.4364 | 1.3867 | 1.4074 | 1.4074 | -0.021 (-1.45%) | 1,662,434 |
| 29 Jun 2004 | CNY | 1.4033 | 1.4302 | 1.3867 | 1.4281 | 1.4281 | +0.029 (+2.07%) | 4,927,794 |
| 28 Jun 2004 | CNY | 1.3785 | 1.4095 | 1.366 | 1.3992 | 1.3992 | +0.015 (+1.05%) | 2,500,795 |
| 25 Jun 2004 | CNY | 1.3929 | 1.3971 | 1.366 | 1.3847 | 1.3847 | -0.004 (-0.30%) | 3,453,580 |
| 24 Jun 2004 | CNY | 1.4074 | 1.4074 | 1.3743 | 1.3888 | 1.3888 | -0.01 (-0.74%) | 3,084,299 |
| 23 Jun 2004 | CNY | 1.3826 | 1.4054 | 1.3412 | 1.3992 | 1.3992 | +0.013 (+0.90%) | 7,314,707 |
| 22 Jun 2004 | CNY | 1.3453 | 1.3929 | 1.3412 | 1.3867 | 1.3867 | +0.041 (+3.08%) | 3,856,763 |
| 21 Jun 2004 | CNY | 1.3371 | 1.3557 | 1.3246 | 1.3453 | 1.3453 | +0.008 (+0.61%) | 2,194,077 |
| 18 Jun 2004 | CNY | 1.3557 | 1.3764 | 1.3329 | 1.3371 | 1.3371 | -0.029 (-2.12%) | 1,993,715 |
