| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2004 | CNY | 3.9304 | 3.9366 | 3.8619 | 3.893 | 3.893 | -0.037 (-0.95%) | 3,793,461 |
| 16 Jul 2004 | CNY | 3.8557 | 3.9366 | 3.8184 | 3.9304 | 3.9304 | +0.093 (+2.43%) | 3,501,389 |
| 15 Jul 2004 | CNY | 3.9552 | 3.9677 | 3.7811 | 3.8371 | 3.8371 | +0.075 (+1.99%) | 4,241,100 |
| 14 Jul 2004 | CNY | 3.75 | 3.7811 | 3.6256 | 3.7624 | 3.7624 | +0.012 (+0.33%) | 1,567,742 |
| 13 Jul 2004 | CNY | 3.7376 | 3.7811 | 3.7251 | 3.75 | 3.75 | +0.019 (+0.50%) | 623,723 |
| 12 Jul 2004 | CNY | 3.7749 | 3.7749 | 3.7251 | 3.7313 | 3.7313 | -0.044 (-1.15%) | 2,141,134 |
| 9 Jul 2004 | CNY | 3.7873 | 3.8433 | 3.7687 | 3.7749 | 3.7749 | -0.149 (-3.80%) | 652,026 |
| 8 Jul 2004 | CNY | 3.9055 | 3.9677 | 3.9055 | 3.9241 | 3.9241 | +0.019 (+0.48%) | 1,030,494 |
| 7 Jul 2004 | CNY | 3.9117 | 3.9304 | 3.8806 | 3.9055 | 3.9055 | -0.012 (-0.32%) | 990,692 |
| 6 Jul 2004 | CNY | 3.9304 | 3.9925 | 3.9055 | 3.9179 | 3.9179 | -0.006 (-0.16%) | 1,483,540 |
| 5 Jul 2004 | CNY | 3.8868 | 3.9304 | 3.8682 | 3.9241 | 3.9241 | +0.006 (+0.16%) | 1,117,862 |
| 2 Jul 2004 | CNY | 3.9055 | 3.9552 | 3.8868 | 3.9179 | 3.9179 | +0.012 (+0.32%) | 1,924,848 |
| 1 Jul 2004 | CNY | 3.7998 | 3.9614 | 3.7687 | 3.9055 | 3.9055 | +0.174 (+4.67%) | 3,056,005 |
| 30 Jun 2004 | CNY | 3.7873 | 3.8309 | 3.7189 | 3.7313 | 3.7313 | -0.056 (-1.48%) | 1,537,386 |
| 29 Jun 2004 | CNY | 3.7376 | 3.806 | 3.7003 | 3.7873 | 3.7873 | +0.043 (+1.16%) | 1,850,092 |
| 28 Jun 2004 | CNY | 3.8433 | 3.8433 | 3.7313 | 3.7438 | 3.7438 | -0.106 (-2.75%) | 1,987,479 |
| 25 Jun 2004 | CNY | 3.9055 | 3.9677 | 3.8433 | 3.8495 | 3.8495 | -0.1 (-2.52%) | 1,235,463 |
| 24 Jun 2004 | CNY | 3.9304 | 3.9925 | 3.8868 | 3.949 | 3.949 | +0.006 (+0.16%) | 1,944,552 |
| 23 Jun 2004 | CNY | 3.893 | 3.949 | 3.8246 | 3.9428 | 3.9428 | +0.05 (+1.28%) | 2,138,006 |
| 22 Jun 2004 | CNY | 3.8557 | 3.9179 | 3.8246 | 3.893 | 3.893 | +0.025 (+0.64%) | 1,341,654 |
| 21 Jun 2004 | CNY | 3.806 | 3.8806 | 3.7935 | 3.8682 | 3.8682 | +0.05 (+1.30%) | 1,136,444 |
| 18 Jun 2004 | CNY | 3.8682 | 3.8744 | 3.7935 | 3.8184 | 3.8184 | -0.05 (-1.29%) | 2,233,528 |
| 17 Jun 2004 | CNY | 3.9801 | 3.9925 | 3.8557 | 3.8682 | 3.8682 | -0.112 (-2.81%) | 1,470,739 |
| 16 Jun 2004 | CNY | 3.9677 | 4.0299 | 3.9241 | 3.9801 | 3.9801 | +0.012 (+0.31%) | 1,779,739 |
| 15 Jun 2004 | CNY | 3.8868 | 3.9801 | 3.8557 | 3.9677 | 3.9677 | +0.081 (+2.08%) | 1,973,247 |
| 14 Jun 2004 | CNY | 4.0423 | 4.0423 | 3.8433 | 3.8868 | 3.8868 | -0.174 (-4.29%) | 4,239,639 |
| 11 Jun 2004 | CNY | 4.0796 | 4.1542 | 4.0423 | 4.061 | 4.061 | -0.012 (-0.30%) | 2,749,753 |
| 10 Jun 2004 | CNY | 4.0423 | 4.0796 | 3.9988 | 4.0734 | 4.0734 | +0.043 (+1.08%) | 2,416,954 |
| 9 Jun 2004 | CNY | 4.1853 | 4.2226 | 3.9863 | 4.0299 | 4.0299 | -0.155 (-3.71%) | 3,858,859 |
| 8 Jun 2004 | CNY | 4.1978 | 4.2413 | 4.1542 | 4.1853 | 4.1853 | -0.019 (-0.44%) | 2,788,723 |
