| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2004 | CNY | 1.1766 | 1.1766 | 1.152 | 1.1561 | 1.1561 | -0.025 (-2.08%) | 886,555 |
| 23 Jul 2004 | CNY | 1.1917 | 1.1917 | 1.1739 | 1.1807 | 1.1807 | +0.004 (+0.35%) | 1,734,080 |
| 22 Jul 2004 | CNY | 1.2218 | 1.2218 | 1.1739 | 1.1766 | 1.1766 | -0.045 (-3.70%) | 1,970,528 |
| 21 Jul 2004 | CNY | 1.2259 | 1.2532 | 1.2218 | 1.2218 | 1.2218 | +0.001 (+0.11%) | 622,229 |
| 20 Jul 2004 | CNY | 1.2313 | 1.2368 | 1.1807 | 1.2204 | 1.2204 | -0.015 (-1.22%) | 1,082,204 |
| 19 Jul 2004 | CNY | 1.2519 | 1.2519 | 1.2313 | 1.2355 | 1.2355 | -0.004 (-0.33%) | 1,356,149 |
| 16 Jul 2004 | CNY | 1.1971 | 1.2464 | 1.193 | 1.2396 | 1.2396 | +0.044 (+3.66%) | 2,762,416 |
| 15 Jul 2004 | CNY | 1.204 | 1.204 | 1.1766 | 1.1958 | 1.1958 | -0.001 (-0.11%) | 1,559,539 |
| 14 Jul 2004 | CNY | 1.2355 | 1.2382 | 1.1739 | 1.1971 | 1.1971 | -0.038 (-3.11%) | 2,084,294 |
| 13 Jul 2004 | CNY | 1.2313 | 1.2519 | 1.2245 | 1.2355 | 1.2355 | 0.0 (0.0%) | 836,159 |
| 12 Jul 2004 | CNY | 1.282 | 1.282 | 1.2327 | 1.2355 | 1.2355 | -0.051 (-3.93%) | 1,307,945 |
| 9 Jul 2004 | CNY | 1.2888 | 1.3066 | 1.282 | 1.2861 | 1.2861 | -0.001 (-0.10%) | 428,312 |
| 8 Jul 2004 | CNY | 1.2847 | 1.2943 | 1.2806 | 1.2874 | 1.2874 | +0.003 (+0.21%) | 423,561 |
| 7 Jul 2004 | CNY | 1.2929 | 1.2984 | 1.2847 | 1.2847 | 1.2847 | -0.019 (-1.47%) | 578,141 |
| 6 Jul 2004 | CNY | 1.3011 | 1.3175 | 1.2929 | 1.3039 | 1.3039 | +0.005 (+0.42%) | 1,228,656 |
| 5 Jul 2004 | CNY | 1.2998 | 1.3066 | 1.2861 | 1.2984 | 1.2984 | -0.001 (-0.11%) | 688,515 |
| 2 Jul 2004 | CNY | 1.3175 | 1.3175 | 1.2998 | 1.2998 | 1.2998 | -0.018 (-1.34%) | 852,970 |
| 1 Jul 2004 | CNY | 1.2751 | 1.3203 | 1.2738 | 1.3175 | 1.3175 | +0.038 (+2.99%) | 1,106,127 |
| 30 Jun 2004 | CNY | 1.2929 | 1.297 | 1.2779 | 1.2792 | 1.2792 | -0.018 (-1.37%) | 684,130 |
| 29 Jun 2004 | CNY | 1.297 | 1.3107 | 1.2724 | 1.297 | 1.297 | -0.001 (-0.11%) | 1,389,697 |
| 28 Jun 2004 | CNY | 1.3066 | 1.3134 | 1.2929 | 1.2984 | 1.2984 | -0.015 (-1.14%) | 821,540 |
| 25 Jun 2004 | CNY | 1.3627 | 1.3709 | 1.3121 | 1.3134 | 1.3134 | -0.049 (-3.62%) | 1,062,740 |
| 24 Jun 2004 | CNY | 1.3682 | 1.3873 | 1.3545 | 1.3627 | 1.3627 | -0.005 (-0.40%) | 1,113,970 |
| 23 Jun 2004 | CNY | 1.3654 | 1.375 | 1.2957 | 1.3682 | 1.3682 | +0.001 (+0.10%) | 944,662 |
| 22 Jun 2004 | CNY | 1.3353 | 1.3805 | 1.334 | 1.3668 | 1.3668 | +0.03 (+2.25%) | 2,294,153 |
| 21 Jun 2004 | CNY | 1.2998 | 1.3394 | 1.2998 | 1.3367 | 1.3367 | +0.032 (+2.41%) | 1,043,042 |
| 18 Jun 2004 | CNY | 1.3134 | 1.3367 | 1.2929 | 1.3052 | 1.3052 | -0.008 (-0.62%) | 1,195,035 |
| 17 Jun 2004 | CNY | 1.3244 | 1.3476 | 1.3134 | 1.3134 | 1.3134 | -0.019 (-1.44%) | 895,457 |
| 16 Jun 2004 | CNY | 1.3381 | 1.3531 | 1.3134 | 1.3326 | 1.3326 | -0.004 (-0.31%) | 914,388 |
| 15 Jun 2004 | CNY | 1.3258 | 1.3381 | 1.3052 | 1.3367 | 1.3367 | +0.023 (+1.77%) | 1,015,195 |
