| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2004 | CNY | 1.7596 | 1.762 | 1.7411 | 1.7585 | 1.7585 | +0.009 (+0.53%) | 1,616,153 |
| 30 Jul 2004 | CNY | 1.7643 | 1.7701 | 1.7306 | 1.7492 | 1.7492 | -0.01 (-0.59%) | 8,996,023 |
| 29 Jul 2004 | CNY | 1.7527 | 1.7724 | 1.7446 | 1.7596 | 1.7596 | +0.016 (+0.93%) | 3,734,213 |
| 28 Jul 2004 | CNY | 1.7167 | 1.7515 | 1.7028 | 1.7434 | 1.7434 | +0.042 (+2.46%) | 2,424,458 |
| 27 Jul 2004 | CNY | 1.7179 | 1.7237 | 1.6865 | 1.7016 | 1.7016 | -0.011 (-0.61%) | 2,298,759 |
| 26 Jul 2004 | CNY | 1.719 | 1.726 | 1.6946 | 1.7121 | 1.7121 | -0.008 (-0.47%) | 2,881,582 |
| 23 Jul 2004 | CNY | 1.6923 | 1.7306 | 1.6598 | 1.7202 | 1.7202 | +0.017 (+1.02%) | 1,336,333 |
| 22 Jul 2004 | CNY | 1.7028 | 1.7306 | 1.7016 | 1.7028 | 1.7028 | -0.018 (-1.07%) | 5,577,434 |
| 21 Jul 2004 | CNY | 1.7248 | 1.7248 | 1.683 | 1.7213 | 1.7213 | +0.018 (+1.09%) | 2,256,492 |
| 20 Jul 2004 | CNY | 1.7016 | 1.7039 | 1.6726 | 1.7028 | 1.7028 | -0.001 (-0.06%) | 3,274,082 |
| 19 Jul 2004 | CNY | 1.683 | 1.7063 | 1.6482 | 1.7039 | 1.7039 | +0.022 (+1.31%) | 2,086,080 |
| 16 Jul 2004 | CNY | 1.6401 | 1.6946 | 1.6227 | 1.6819 | 1.6819 | +0.043 (+2.62%) | 2,381,536 |
| 15 Jul 2004 | CNY | 1.625 | 1.6447 | 1.6134 | 1.6389 | 1.6389 | +0.014 (+0.86%) | 1,613,232 |
| 14 Jul 2004 | CNY | 1.6343 | 1.6424 | 1.6018 | 1.625 | 1.625 | 0.0 (0.0%) | 1,707,157 |
| 13 Jul 2004 | CNY | 1.632 | 1.632 | 1.5844 | 1.625 | 1.625 | -0.007 (-0.43%) | 4,001,394 |
| 12 Jul 2004 | CNY | 1.6888 | 1.6888 | 1.625 | 1.632 | 1.632 | -0.05 (-2.97%) | 3,131,868 |
| 9 Jul 2004 | CNY | 1.7004 | 1.7004 | 1.6703 | 1.6819 | 1.6819 | -0.006 (-0.34%) | 490,241 |
| 8 Jul 2004 | CNY | 1.7039 | 1.7086 | 1.6714 | 1.6877 | 1.6877 | -0.028 (-1.62%) | 641,872 |
| 7 Jul 2004 | CNY | 1.7004 | 1.719 | 1.6761 | 1.7155 | 1.7155 | +0.017 (+1.02%) | 1,471,001 |
| 6 Jul 2004 | CNY | 1.697 | 1.7376 | 1.697 | 1.6981 | 1.6981 | +0.027 (+1.60%) | 2,505,477 |
| 5 Jul 2004 | CNY | 1.6424 | 1.6761 | 1.6308 | 1.6714 | 1.6714 | +0.025 (+1.55%) | 807,348 |
| 2 Jul 2004 | CNY | 1.6819 | 1.6819 | 1.6401 | 1.6459 | 1.6459 | -0.036 (-2.14%) | 794,942 |
| 1 Jul 2004 | CNY | 1.6621 | 1.683 | 1.6378 | 1.6819 | 1.6819 | +0.029 (+1.75%) | 1,484,346 |
| 30 Jun 2004 | CNY | 1.6714 | 1.6714 | 1.6424 | 1.6529 | 1.6529 | -0.005 (-0.28%) | 3,652,755 |
| 29 Jun 2004 | CNY | 1.6308 | 1.6598 | 1.6088 | 1.6575 | 1.6575 | +0.012 (+0.70%) | 3,209,941 |
| 28 Jun 2004 | CNY | 1.6912 | 1.6912 | 1.6238 | 1.6459 | 1.6459 | -0.048 (-2.81%) | 5,170,581 |
| 25 Jun 2004 | CNY | 1.7701 | 1.7933 | 1.6842 | 1.6935 | 1.6935 | -0.069 (-3.89%) | 4,549,686 |
| 24 Jun 2004 | CNY | 1.7353 | 1.8061 | 1.7353 | 1.762 | 1.762 | +0.033 (+1.88%) | 7,885,757 |
| 23 Jun 2004 | CNY | 1.7155 | 1.7422 | 1.6946 | 1.7295 | 1.7295 | +0.005 (+0.27%) | 2,842,701 |
| 22 Jun 2004 | CNY | 1.6726 | 1.7248 | 1.6714 | 1.7248 | 1.7248 | +0.053 (+3.19%) | 2,832,802 |
