| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2004 | CNY | 1.9733 | 1.9733 | 1.948 | 1.9581 | 1.9581 | -0.02 (-1.02%) | 227,586 |
| 16 Jul 2004 | CNY | 1.9505 | 1.9935 | 1.9227 | 1.9783 | 1.9783 | +0.03 (+1.56%) | 422,404 |
| 15 Jul 2004 | CNY | 1.9353 | 1.9606 | 1.9227 | 1.948 | 1.948 | +0.025 (+1.32%) | 179,009 |
| 14 Jul 2004 | CNY | 1.8898 | 1.9733 | 1.8898 | 1.9227 | 1.9227 | +0.003 (+0.14%) | 329,966 |
| 13 Jul 2004 | CNY | 1.9227 | 1.9227 | 1.8898 | 1.9201 | 1.9201 | -0.005 (-0.26%) | 108,308 |
| 12 Jul 2004 | CNY | 1.953 | 1.953 | 1.9075 | 1.9252 | 1.9252 | -0.048 (-2.44%) | 293,398 |
| 9 Jul 2004 | CNY | 1.9783 | 1.996 | 1.9505 | 1.9733 | 1.9733 | +0.025 (+1.30%) | 462,407 |
| 8 Jul 2004 | CNY | 1.9783 | 1.9859 | 1.948 | 1.948 | 1.948 | -0.02 (-1.03%) | 380,709 |
| 7 Jul 2004 | CNY | 1.948 | 1.991 | 1.948 | 1.9682 | 1.9682 | +0.015 (+0.78%) | 327,396 |
| 6 Jul 2004 | CNY | 1.9353 | 1.9884 | 1.9227 | 1.953 | 1.953 | +0.028 (+1.44%) | 842,950 |
| 5 Jul 2004 | CNY | 1.8948 | 1.9555 | 1.8948 | 1.9252 | 1.9252 | -0.018 (-0.91%) | 343,208 |
| 2 Jul 2004 | CNY | 1.9201 | 1.948 | 1.8822 | 1.9429 | 1.9429 | 0.0 (0.0%) | 436,903 |
| 1 Jul 2004 | CNY | 1.8088 | 1.9733 | 1.7759 | 1.9429 | 1.9429 | +0.063 (+3.37%) | 1,909,241 |
| 30 Jun 2004 | CNY | 1.8872 | 1.9227 | 1.8721 | 1.8796 | 1.8796 | 0.0 (0.0%) | 1,886,311 |
| 29 Jun 2004 | CNY | 1.8898 | 1.8898 | 1.867 | 1.8796 | 1.8796 | +0.005 (+0.27%) | 1,170,825 |
| 28 Jun 2004 | CNY | 1.9378 | 1.9378 | 1.8569 | 1.8746 | 1.8746 | -0.073 (-3.77%) | 373,439 |
| 25 Jun 2004 | CNY | 1.9631 | 1.9631 | 1.9353 | 1.948 | 1.948 | -0.007 (-0.38%) | 433,883 |
| 24 Jun 2004 | CNY | 1.9884 | 1.996 | 1.953 | 1.9555 | 1.9555 | -0.033 (-1.65%) | 625,601 |
| 23 Jun 2004 | CNY | 2.0618 | 2.0744 | 1.9783 | 1.9884 | 1.9884 | -0.081 (-3.91%) | 1,056,998 |
| 22 Jun 2004 | CNY | 2.0618 | 2.0795 | 2.0517 | 2.0694 | 2.0694 | +0.008 (+0.37%) | 344,884 |
| 21 Jun 2004 | CNY | 2.0643 | 2.0694 | 2.0567 | 2.0618 | 2.0618 | 0.0 (0.0%) | 368,407 |
| 18 Jun 2004 | CNY | 2.0567 | 2.0669 | 2.0517 | 2.0618 | 2.0618 | -0.015 (-0.73%) | 709,797 |
| 17 Jun 2004 | CNY | 2.0744 | 2.1124 | 2.0542 | 2.077 | 2.077 | -0.005 (-0.24%) | 3,558,376 |
| 16 Jun 2004 | CNY | 2.1048 | 2.125 | 2.0744 | 2.082 | 2.082 | -0.023 (-1.08%) | 343,346 |
| 15 Jun 2004 | CNY | 2.0997 | 2.1048 | 2.0744 | 2.1048 | 2.1048 | +0.008 (+0.36%) | 804,682 |
| 14 Jun 2004 | CNY | 2.0517 | 2.1225 | 2.0517 | 2.0972 | 2.0972 | +0.003 (+0.12%) | 741,784 |
| 11 Jun 2004 | CNY | 2.0997 | 2.1377 | 2.0947 | 2.0947 | 2.0947 | +0.003 (+0.12%) | 4,382,942 |
| 10 Jun 2004 | CNY | 2.0871 | 2.1124 | 2.077 | 2.0922 | 2.0922 | 0.0 (0.0%) | 1,085,992 |
| 9 Jun 2004 | CNY | 2.1503 | 2.1503 | 2.0922 | 2.0922 | 2.0922 | -0.051 (-2.36%) | 1,719,104 |
| 8 Jun 2004 | CNY | 2.1124 | 2.1706 | 2.0997 | 2.1428 | 2.1428 | +0.035 (+1.68%) | 5,798,964 |
