| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2004 | CNY | 1.2656 | 1.2656 | 1.2196 | 1.2541 | 1.2541 | -0.002 (-0.14%) | 2,173,174 |
| 22 Jul 2004 | CNY | 1.2985 | 1.3051 | 1.2525 | 1.2558 | 1.2558 | -0.035 (-2.67%) | 4,120,754 |
| 21 Jul 2004 | CNY | 1.2689 | 1.2903 | 1.2607 | 1.2903 | 1.2903 | +0.018 (+1.42%) | 2,663,885 |
| 20 Jul 2004 | CNY | 1.2821 | 1.2821 | 1.2459 | 1.2722 | 1.2722 | -0.013 (-1.02%) | 3,973,308 |
| 19 Jul 2004 | CNY | 1.2919 | 1.2985 | 1.2771 | 1.2853 | 1.2853 | -0.017 (-1.27%) | 4,322,183 |
| 16 Jul 2004 | CNY | 1.2459 | 1.3116 | 1.2393 | 1.3018 | 1.3018 | +0.066 (+5.32%) | 12,343,334 |
| 15 Jul 2004 | CNY | 1.2443 | 1.2755 | 1.2212 | 1.236 | 1.236 | -0.008 (-0.67%) | 1,867,581 |
| 14 Jul 2004 | CNY | 1.2492 | 1.2788 | 1.213 | 1.2443 | 1.2443 | -0.006 (-0.52%) | 2,862,223 |
| 13 Jul 2004 | CNY | 1.2508 | 1.2738 | 1.241 | 1.2508 | 1.2508 | -0.017 (-1.30%) | 1,872,138 |
| 12 Jul 2004 | CNY | 1.3445 | 1.3445 | 1.2656 | 1.2673 | 1.2673 | -0.085 (-6.31%) | 3,078,242 |
| 9 Jul 2004 | CNY | 1.3725 | 1.3856 | 1.3445 | 1.3527 | 1.3527 | -0.02 (-1.44%) | 1,180,904 |
| 8 Jul 2004 | CNY | 1.361 | 1.3757 | 1.3593 | 1.3725 | 1.3725 | -0.008 (-0.59%) | 1,144,643 |
| 7 Jul 2004 | CNY | 1.3938 | 1.3938 | 1.3626 | 1.3807 | 1.3807 | -0.013 (-0.94%) | 1,929,479 |
| 6 Jul 2004 | CNY | 1.379 | 1.3971 | 1.3774 | 1.3938 | 1.3938 | +0.015 (+1.07%) | 2,529,453 |
| 5 Jul 2004 | CNY | 1.3807 | 1.3889 | 1.3659 | 1.379 | 1.379 | -0.01 (-0.71%) | 1,137,002 |
| 2 Jul 2004 | CNY | 1.3889 | 1.3971 | 1.3725 | 1.3889 | 1.3889 | -0.011 (-0.82%) | 2,335,343 |
| 1 Jul 2004 | CNY | 1.3642 | 1.4135 | 1.3642 | 1.4004 | 1.4004 | +0.043 (+3.15%) | 2,514,553 |
| 30 Jun 2004 | CNY | 1.4103 | 1.4119 | 1.356 | 1.3577 | 1.3577 | -0.041 (-2.94%) | 1,434,783 |
| 29 Jun 2004 | CNY | 1.3807 | 1.4135 | 1.3708 | 1.3988 | 1.3988 | +0.017 (+1.19%) | 1,809,509 |
| 28 Jun 2004 | CNY | 1.4185 | 1.4185 | 1.3807 | 1.3823 | 1.3823 | -0.049 (-3.44%) | 3,475,338 |
| 25 Jun 2004 | CNY | 1.4842 | 1.4957 | 1.43 | 1.4316 | 1.4316 | -0.054 (-3.65%) | 3,663,742 |
| 24 Jun 2004 | CNY | 1.5039 | 1.5204 | 1.4842 | 1.4859 | 1.4859 | -0.018 (-1.20%) | 2,046,286 |
| 23 Jun 2004 | CNY | 1.5039 | 1.5253 | 1.4809 | 1.5039 | 1.5039 | -0.025 (-1.62%) | 1,579,096 |
| 22 Jun 2004 | CNY | 1.5155 | 1.5385 | 1.5056 | 1.5286 | 1.5286 | +0.013 (+0.86%) | 3,923,705 |
| 21 Jun 2004 | CNY | 1.4464 | 1.5171 | 1.4464 | 1.5155 | 1.5155 | +0.048 (+3.25%) | 2,140,770 |
| 18 Jun 2004 | CNY | 1.4924 | 1.4924 | 1.4563 | 1.4678 | 1.4678 | +0.002 (+0.12%) | 2,252,260 |
| 17 Jun 2004 | CNY | 1.4957 | 1.5286 | 1.4629 | 1.4661 | 1.4661 | -0.038 (-2.51%) | 2,717,077 |
| 16 Jun 2004 | CNY | 1.5138 | 1.5204 | 1.4892 | 1.5039 | 1.5039 | -0.013 (-0.87%) | 2,498,790 |
| 15 Jun 2004 | CNY | 1.4875 | 1.5286 | 1.4678 | 1.5171 | 1.5171 | +0.043 (+2.90%) | 2,276,578 |
| 14 Jun 2004 | CNY | 1.5089 | 1.5204 | 1.4546 | 1.4744 | 1.4744 | -0.029 (-1.96%) | 4,359,508 |
