| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | CNY | 1.9838 | 2.0202 | 1.9596 | 2.0081 | 2.0081 | 0.0 (0.0%) | 601,910 |
| 27 Jul 2004 | CNY | 1.9798 | 2.0283 | 1.9636 | 2.0081 | 2.0081 | +0.02 (+1.02%) | 549,945 |
| 26 Jul 2004 | CNY | 2 | 2.004 | 1.9596 | 1.9879 | 1.9879 | -0.024 (-1.20%) | 825,132 |
| 23 Jul 2004 | CNY | 1.9879 | 2.0283 | 1.9879 | 2.0121 | 2.0121 | -0.02 (-0.99%) | 802,395 |
| 22 Jul 2004 | CNY | 2.0404 | 2.0768 | 2.0202 | 2.0323 | 2.0323 | -0.04 (-1.95%) | 1,229,580 |
| 21 Jul 2004 | CNY | 2.0808 | 2.097 | 2.0444 | 2.0727 | 2.0727 | -0.024 (-1.16%) | 1,294,189 |
| 20 Jul 2004 | CNY | 2.0808 | 2.1051 | 2.0687 | 2.097 | 2.097 | +0.016 (+0.78%) | 1,777,960 |
| 19 Jul 2004 | CNY | 2.0606 | 2.1091 | 2.0606 | 2.0808 | 2.0808 | +0.02 (+0.98%) | 3,087,852 |
| 16 Jul 2004 | CNY | 2.0202 | 2.0808 | 2.0202 | 2.0606 | 2.0606 | +0.04 (+2.00%) | 2,876,519 |
| 15 Jul 2004 | CNY | 1.9919 | 2.0404 | 1.9758 | 2.0202 | 2.0202 | +0.016 (+0.81%) | 1,268,115 |
| 14 Jul 2004 | CNY | 2.0202 | 2.0566 | 1.9717 | 2.004 | 2.004 | +0.036 (+1.84%) | 1,438,029 |
| 13 Jul 2004 | CNY | 1.9434 | 1.9717 | 1.9434 | 1.9677 | 1.9677 | -0.004 (-0.20%) | 636,941 |
| 12 Jul 2004 | CNY | 2 | 2 | 1.9475 | 1.9717 | 1.9717 | -0.032 (-1.61%) | 703,795 |
| 9 Jul 2004 | CNY | 2.0485 | 2.0485 | 2.004 | 2.004 | 2.004 | -0.016 (-0.80%) | 893,477 |
| 8 Jul 2004 | CNY | 2.0404 | 2.0404 | 2.0121 | 2.0202 | 2.0202 | -0.028 (-1.38%) | 1,526,193 |
| 7 Jul 2004 | CNY | 1.9758 | 2.0566 | 1.9717 | 2.0485 | 2.0485 | +0.085 (+4.32%) | 3,129,904 |
| 6 Jul 2004 | CNY | 1.9515 | 1.9879 | 1.9515 | 1.9636 | 1.9636 | -0.016 (-0.82%) | 1,019,665 |
| 5 Jul 2004 | CNY | 1.9838 | 1.9838 | 1.9475 | 1.9798 | 1.9798 | -0.008 (-0.41%) | 551,281 |
| 2 Jul 2004 | CNY | 1.9879 | 2 | 1.9556 | 1.9879 | 1.9879 | -0.024 (-1.20%) | 1,231,758 |
| 1 Jul 2004 | CNY | 1.9596 | 2.0202 | 1.9394 | 2.0121 | 2.0121 | +0.036 (+1.84%) | 1,888,103 |
| 30 Jun 2004 | CNY | 1.9596 | 1.9919 | 1.9354 | 1.9758 | 1.9758 | -0.012 (-0.61%) | 636,075 |
| 29 Jun 2004 | CNY | 1.9394 | 2 | 1.9394 | 1.9879 | 1.9879 | 0.0 (0.0%) | 698,298 |
| 28 Jun 2004 | CNY | 1.9434 | 1.996 | 1.9273 | 1.9879 | 1.9879 | -0.02 (-1.01%) | 912,087 |
| 25 Jun 2004 | CNY | 1.9434 | 2.0202 | 1.9434 | 2.0081 | 2.0081 | -0.004 (-0.20%) | 994,578 |
| 24 Jun 2004 | CNY | 2.0525 | 2.0525 | 1.9798 | 2.0121 | 2.0121 | -0.044 (-2.16%) | 1,283,881 |
| 23 Jun 2004 | CNY | 2.0202 | 2.0606 | 1.9879 | 2.0566 | 2.0566 | +0.008 (+0.40%) | 554,179 |
| 22 Jun 2004 | CNY | 2.0202 | 2.0485 | 2.0202 | 2.0485 | 2.0485 | +0.008 (+0.40%) | 720,833 |
| 21 Jun 2004 | CNY | 2 | 2.0444 | 1.9636 | 2.0404 | 2.0404 | +0.028 (+1.41%) | 964,787 |
| 18 Jun 2004 | CNY | 2.0323 | 2.0566 | 1.9798 | 2.0121 | 2.0121 | -0.028 (-1.39%) | 984,629 |
| 17 Jun 2004 | CNY | 2.0808 | 2.0808 | 2.0202 | 2.0404 | 2.0404 | -0.049 (-2.32%) | 1,180,963 |
