| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2004 | CNY | 1.8755 | 1.9048 | 1.8571 | 1.8865 | 1.8865 | +0.015 (+0.79%) | 269,693 |
| 30 Jul 2004 | CNY | 1.9011 | 1.9011 | 1.8645 | 1.8718 | 1.8718 | -0.033 (-1.73%) | 282,393 |
| 29 Jul 2004 | CNY | 1.8718 | 1.9048 | 1.8681 | 1.9048 | 1.9048 | +0.033 (+1.76%) | 681,408 |
| 28 Jul 2004 | CNY | 1.8535 | 1.8865 | 1.8425 | 1.8718 | 1.8718 | +0.018 (+0.99%) | 443,297 |
| 27 Jul 2004 | CNY | 1.8974 | 1.9121 | 1.8352 | 1.8535 | 1.8535 | -0.059 (-3.06%) | 764,203 |
| 26 Jul 2004 | CNY | 1.8901 | 1.9597 | 1.8645 | 1.9121 | 1.9121 | +0.048 (+2.55%) | 2,196,033 |
| 23 Jul 2004 | CNY | 1.8681 | 1.8865 | 1.8535 | 1.8645 | 1.8645 | -0.011 (-0.59%) | 598,203 |
| 22 Jul 2004 | CNY | 1.8352 | 1.9267 | 1.8352 | 1.8755 | 1.8755 | -0.033 (-1.72%) | 830,739 |
| 21 Jul 2004 | CNY | 1.8974 | 1.9194 | 1.8974 | 1.9084 | 1.9084 | +0.011 (+0.58%) | 438,339 |
| 20 Jul 2004 | CNY | 1.9231 | 1.9231 | 1.8828 | 1.8974 | 1.8974 | -0.011 (-0.58%) | 499,453 |
| 19 Jul 2004 | CNY | 1.9231 | 1.9267 | 1.8901 | 1.9084 | 1.9084 | -0.015 (-0.76%) | 862,652 |
| 16 Jul 2004 | CNY | 1.8828 | 1.9304 | 1.8755 | 1.9231 | 1.9231 | +0.048 (+2.54%) | 900,869 |
| 15 Jul 2004 | CNY | 1.8352 | 1.8828 | 1.8315 | 1.8755 | 1.8755 | +0.044 (+2.40%) | 770,823 |
| 14 Jul 2004 | CNY | 1.8974 | 1.9194 | 1.8022 | 1.8315 | 1.8315 | -0.066 (-3.47%) | 955,500 |
| 13 Jul 2004 | CNY | 1.9231 | 1.9304 | 1.8938 | 1.8974 | 1.8974 | -0.026 (-1.34%) | 546,273 |
| 12 Jul 2004 | CNY | 2.011 | 2.011 | 1.8498 | 1.9231 | 1.9231 | -0.099 (-4.89%) | 958,093 |
| 9 Jul 2004 | CNY | 2.0147 | 2.0549 | 2.0073 | 2.022 | 2.022 | +0.011 (+0.55%) | 1,140,457 |
| 8 Jul 2004 | CNY | 2.0586 | 2.0586 | 1.967 | 2.011 | 2.011 | -0.048 (-2.31%) | 1,170,951 |
| 7 Jul 2004 | CNY | 2.1245 | 2.1319 | 2.0549 | 2.0586 | 2.0586 | -0.07 (-3.27%) | 686,567 |
| 6 Jul 2004 | CNY | 2.1172 | 2.1502 | 2.1062 | 2.1282 | 2.1282 | +0.007 (+0.34%) | 687,179 |
| 5 Jul 2004 | CNY | 2.1429 | 2.1429 | 2.0916 | 2.1209 | 2.1209 | -0.004 (-0.17%) | 353,535 |
| 2 Jul 2004 | CNY | 2.1319 | 2.1319 | 2.0916 | 2.1245 | 2.1245 | -0.015 (-0.69%) | 663,196 |
| 1 Jul 2004 | CNY | 2.0879 | 2.1465 | 2.0843 | 2.1392 | 2.1392 | +0.059 (+2.82%) | 840,932 |
| 30 Jun 2004 | CNY | 2.1026 | 2.1099 | 2.0733 | 2.0806 | 2.0806 | -0.029 (-1.39%) | 517,881 |
| 29 Jun 2004 | CNY | 2.1136 | 2.1319 | 2.0513 | 2.1099 | 2.1099 | +0.015 (+0.70%) | 559,977 |
| 28 Jun 2004 | CNY | 2.1245 | 2.1612 | 2.0879 | 2.0952 | 2.0952 | -0.029 (-1.38%) | 766,035 |
| 25 Jun 2004 | CNY | 2.2161 | 2.2344 | 2.1245 | 2.1245 | 2.1245 | -0.103 (-4.61%) | 894,438 |
| 24 Jun 2004 | CNY | 2.2528 | 2.2528 | 2.2234 | 2.2271 | 2.2271 | -0.022 (-0.98%) | 414,034 |
| 23 Jun 2004 | CNY | 2.2711 | 2.2747 | 2.2161 | 2.2491 | 2.2491 | -0.022 (-0.97%) | 368,915 |
| 22 Jun 2004 | CNY | 2.2747 | 2.293 | 2.2528 | 2.2711 | 2.2711 | 0.0 (0.0%) | 458,637 |
