| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2004 | CNY | 1.2502 | 1.2502 | 1.2235 | 1.2279 | 1.2279 | -0.022 (-1.78%) | 294,772 |
| 29 Jul 2004 | CNY | 1.2435 | 1.2502 | 1.2302 | 1.2502 | 1.2502 | +0.007 (+0.54%) | 346,838 |
| 28 Jul 2004 | CNY | 1.2324 | 1.2457 | 1.2124 | 1.2435 | 1.2435 | +0.011 (+0.90%) | 312,430 |
| 27 Jul 2004 | CNY | 1.2568 | 1.2568 | 1.2146 | 1.2324 | 1.2324 | -0.004 (-0.36%) | 261,322 |
| 26 Jul 2004 | CNY | 1.2479 | 1.2479 | 1.2257 | 1.2368 | 1.2368 | -0.011 (-0.89%) | 655,204 |
| 23 Jul 2004 | CNY | 1.2613 | 1.2613 | 1.239 | 1.2479 | 1.2479 | 0.0 (0.0%) | 317,492 |
| 22 Jul 2004 | CNY | 1.2858 | 1.2858 | 1.2368 | 1.2479 | 1.2479 | -0.038 (-2.95%) | 533,154 |
| 21 Jul 2004 | CNY | 1.2991 | 1.2991 | 1.2813 | 1.2858 | 1.2858 | -0.013 (-1.02%) | 232,861 |
| 20 Jul 2004 | CNY | 1.2969 | 1.3013 | 1.2791 | 1.2991 | 1.2991 | -0.002 (-0.17%) | 408,631 |
| 19 Jul 2004 | CNY | 1.2969 | 1.308 | 1.2902 | 1.3013 | 1.3013 | -0.002 (-0.18%) | 408,631 |
| 16 Jul 2004 | CNY | 1.2613 | 1.3125 | 1.2613 | 1.3036 | 1.3036 | +0.042 (+3.35%) | 877,794 |
| 15 Jul 2004 | CNY | 1.2524 | 1.2724 | 1.2457 | 1.2613 | 1.2613 | +0.009 (+0.71%) | 386,829 |
| 14 Jul 2004 | CNY | 1.2657 | 1.2746 | 1.2368 | 1.2524 | 1.2524 | -0.027 (-2.09%) | 629,270 |
| 13 Jul 2004 | CNY | 1.2724 | 1.2858 | 1.268 | 1.2791 | 1.2791 | +0.007 (+0.53%) | 289,220 |
| 12 Jul 2004 | CNY | 1.3013 | 1.3147 | 1.2724 | 1.2724 | 1.2724 | -0.036 (-2.72%) | 504,383 |
| 9 Jul 2004 | CNY | 1.3102 | 1.328 | 1.308 | 1.308 | 1.308 | -0.016 (-1.18%) | 211,737 |
| 8 Jul 2004 | CNY | 1.308 | 1.3303 | 1.3036 | 1.3236 | 1.3236 | +0.009 (+0.68%) | 268,959 |
| 7 Jul 2004 | CNY | 1.3325 | 1.3325 | 1.2947 | 1.3147 | 1.3147 | -0.018 (-1.34%) | 103,843 |
| 6 Jul 2004 | CNY | 1.3013 | 1.3347 | 1.3013 | 1.3325 | 1.3325 | +0.033 (+2.57%) | 603,898 |
| 5 Jul 2004 | CNY | 1.3036 | 1.3147 | 1.2969 | 1.2991 | 1.2991 | -0.018 (-1.35%) | 294,134 |
| 2 Jul 2004 | CNY | 1.3347 | 1.3347 | 1.3013 | 1.3169 | 1.3169 | -0.016 (-1.17%) | 316,035 |
| 1 Jul 2004 | CNY | 1.2835 | 1.3347 | 1.2835 | 1.3325 | 1.3325 | +0.042 (+3.28%) | 797,430 |
| 30 Jun 2004 | CNY | 1.3169 | 1.3169 | 1.2791 | 1.2902 | 1.2902 | -0.022 (-1.70%) | 419,609 |
| 29 Jun 2004 | CNY | 1.3036 | 1.3147 | 1.2858 | 1.3125 | 1.3125 | +0.009 (+0.68%) | 489,099 |
| 28 Jun 2004 | CNY | 1.2991 | 1.3147 | 1.2791 | 1.3036 | 1.3036 | +0.002 (+0.18%) | 383,592 |
| 25 Jun 2004 | CNY | 1.3258 | 1.348 | 1.3013 | 1.3013 | 1.3013 | -0.033 (-2.50%) | 451,311 |
| 24 Jun 2004 | CNY | 1.3547 | 1.3547 | 1.3325 | 1.3347 | 1.3347 | +0.002 (+0.17%) | 435,154 |
| 23 Jun 2004 | CNY | 1.3458 | 1.348 | 1.3191 | 1.3325 | 1.3325 | -0.018 (-1.32%) | 223,596 |
| 22 Jun 2004 | CNY | 1.3436 | 1.3569 | 1.3191 | 1.3503 | 1.3503 | +0.013 (+1.00%) | 593,842 |
| 21 Jun 2004 | CNY | 1.3058 | 1.3369 | 1.3058 | 1.3369 | 1.3369 | +0.029 (+2.21%) | 436,862 |
