| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2004 | CNY | 3.4222 | 3.4376 | 3.353 | 3.4376 | 3.4376 | 0.0 (0.0%) | 625,130 |
| 6 Aug 2004 | CNY | 3.453 | 3.5068 | 3.3992 | 3.4376 | 3.4376 | -0.031 (-0.89%) | 441,693 |
| 5 Aug 2004 | CNY | 3.4838 | 3.5068 | 3.4068 | 3.4684 | 3.4684 | -0.015 (-0.44%) | 666,584 |
| 4 Aug 2004 | CNY | 3.4607 | 3.5222 | 3.4299 | 3.4838 | 3.4838 | +0.054 (+1.57%) | 1,159,169 |
| 3 Aug 2004 | CNY | 3.4222 | 3.4684 | 3.353 | 3.4299 | 3.4299 | +0.008 (+0.23%) | 793,024 |
| 2 Aug 2004 | CNY | 3.4068 | 3.4453 | 3.3146 | 3.4222 | 3.4222 | +0.008 (+0.23%) | 796,441 |
| 30 Jul 2004 | CNY | 3.4222 | 3.4914 | 3.353 | 3.4145 | 3.4145 | -0.015 (-0.45%) | 780,194 |
| 29 Jul 2004 | CNY | 3.3761 | 3.4453 | 3.2684 | 3.4299 | 3.4299 | +0.038 (+1.13%) | 1,268,517 |
| 28 Jul 2004 | CNY | 3.4068 | 3.4068 | 3.3223 | 3.3915 | 3.3915 | +0.008 (+0.23%) | 505,330 |
| 27 Jul 2004 | CNY | 3.3992 | 3.4376 | 3.3146 | 3.3838 | 3.3838 | -0.008 (-0.23%) | 641,059 |
| 26 Jul 2004 | CNY | 3.4145 | 3.4299 | 3.3299 | 3.3915 | 3.3915 | -0.046 (-1.34%) | 655,311 |
| 23 Jul 2004 | CNY | 3.4299 | 3.5222 | 3.3684 | 3.4376 | 3.4376 | -0.008 (-0.22%) | 861,489 |
| 22 Jul 2004 | CNY | 3.5068 | 3.5145 | 3.3299 | 3.4453 | 3.4453 | -0.069 (-1.97%) | 994,591 |
| 21 Jul 2004 | CNY | 3.5453 | 3.553 | 3.4838 | 3.5145 | 3.5145 | -0.061 (-1.72%) | 708,927 |
| 20 Jul 2004 | CNY | 3.6222 | 3.6222 | 3.5222 | 3.576 | 3.576 | -0.015 (-0.43%) | 1,140,456 |
| 19 Jul 2004 | CNY | 3.5145 | 3.6299 | 3.5145 | 3.5914 | 3.5914 | +0.146 (+4.24%) | 4,028,736 |
| 16 Jul 2004 | CNY | 3.3223 | 3.4607 | 3.2915 | 3.4453 | 3.4453 | +0.123 (+3.70%) | 2,861,687 |
| 15 Jul 2004 | CNY | 3.3684 | 3.3761 | 3.2607 | 3.3223 | 3.3223 | -0.023 (-0.69%) | 1,659,998 |
| 14 Jul 2004 | CNY | 3.4145 | 3.4299 | 3.23 | 3.3453 | 3.3453 | -0.038 (-1.14%) | 1,925,615 |
| 13 Jul 2004 | CNY | 3.4145 | 3.4453 | 3.3607 | 3.3838 | 3.3838 | -0.054 (-1.57%) | 1,114,728 |
| 12 Jul 2004 | CNY | 3.5145 | 3.5376 | 3.353 | 3.4376 | 3.4376 | -0.069 (-1.97%) | 1,327,331 |
| 9 Jul 2004 | CNY | 3.6068 | 3.6068 | 3.4607 | 3.5068 | 3.5068 | -0.008 (-0.22%) | 598,289 |
| 8 Jul 2004 | CNY | 3.4991 | 3.553 | 3.4607 | 3.5145 | 3.5145 | -0.008 (-0.22%) | 625,741 |
| 7 Jul 2004 | CNY | 3.5453 | 3.5607 | 3.453 | 3.5222 | 3.5222 | -0.023 (-0.65%) | 922,449 |
| 6 Jul 2004 | CNY | 3.576 | 3.5991 | 3.4991 | 3.5453 | 3.5453 | +0.008 (+0.22%) | 1,228,025 |
| 5 Jul 2004 | CNY | 3.5222 | 3.5607 | 3.4684 | 3.5376 | 3.5376 | +0.038 (+1.10%) | 815,263 |
| 2 Jul 2004 | CNY | 3.5376 | 3.5376 | 3.4684 | 3.4991 | 3.4991 | -0.031 (-0.87%) | 868,291 |
| 1 Jul 2004 | CNY | 3.3992 | 3.5683 | 3.353 | 3.5299 | 3.5299 | +0.115 (+3.38%) | 1,671,885 |
| 30 Jun 2004 | CNY | 3.4376 | 3.5068 | 3.3992 | 3.4145 | 3.4145 | -0.054 (-1.55%) | 601,100 |
| 29 Jun 2004 | CNY | 3.4145 | 3.5068 | 3.3684 | 3.4684 | 3.4684 | +0.008 (+0.22%) | 1,034,403 |
