| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2004 | CNY | 5.7971 | 6.0507 | 5.7899 | 5.9783 | 5.9783 | +0.188 (+3.25%) | 464,483 |
| 3 Aug 2004 | CNY | 5.7681 | 5.8551 | 5.7609 | 5.7899 | 5.7899 | -0.007 (-0.12%) | 114,540 |
| 2 Aug 2004 | CNY | 5.8551 | 5.8551 | 5.7971 | 5.7971 | 5.7971 | -0.094 (-1.60%) | 107,314 |
| 30 Jul 2004 | CNY | 5.942 | 5.9638 | 5.8551 | 5.8913 | 5.8913 | -0.036 (-0.61%) | 154,507 |
| 29 Jul 2004 | CNY | 5.9058 | 5.9275 | 5.8188 | 5.9275 | 5.9275 | +0.058 (+0.99%) | 160,538 |
| 28 Jul 2004 | CNY | 5.942 | 5.942 | 5.7971 | 5.8696 | 5.8696 | +0.036 (+0.62%) | 162,704 |
| 27 Jul 2004 | CNY | 5.7464 | 5.8768 | 5.7464 | 5.8333 | 5.8333 | +0.087 (+1.51%) | 199,830 |
| 26 Jul 2004 | CNY | 5.8696 | 5.8841 | 5.7391 | 5.7464 | 5.7464 | -0.159 (-2.70%) | 224,857 |
| 23 Jul 2004 | CNY | 5.9058 | 5.942 | 5.8333 | 5.9058 | 5.9058 | 0.0 (0.0%) | 165,807 |
| 22 Jul 2004 | CNY | 6.087 | 6.087 | 5.9058 | 5.9058 | 5.9058 | -0.174 (-2.86%) | 227,782 |
| 21 Jul 2004 | CNY | 6.0725 | 6.1304 | 6.0507 | 6.0797 | 6.0797 | +0.007 (+0.12%) | 236,801 |
| 20 Jul 2004 | CNY | 6.087 | 6.1377 | 6.0507 | 6.0725 | 6.0725 | -0.015 (-0.24%) | 192,634 |
| 19 Jul 2004 | CNY | 6.1015 | 6.1449 | 6.0145 | 6.087 | 6.087 | -0.022 (-0.36%) | 257,498 |
| 16 Jul 2004 | CNY | 5.942 | 6.1449 | 5.942 | 6.1087 | 6.1087 | +0.174 (+2.93%) | 482,351 |
| 15 Jul 2004 | CNY | 5.9638 | 6.0145 | 5.913 | 5.9348 | 5.9348 | -0.022 (-0.36%) | 364,753 |
| 14 Jul 2004 | CNY | 6.2826 | 6.2971 | 5.8696 | 5.9565 | 5.9565 | -0.283 (-4.53%) | 531,584 |
| 13 Jul 2004 | CNY | 6.2391 | 6.3913 | 6.2174 | 6.2391 | 6.2391 | 0.0 (0.0%) | 235,400 |
| 12 Jul 2004 | CNY | 6.4493 | 6.5217 | 6.2174 | 6.2391 | 6.2391 | -0.304 (-4.65%) | 465,508 |
| 9 Jul 2004 | CNY | 6.558 | 6.6594 | 6.5435 | 6.5435 | 6.5435 | -0.065 (-0.99%) | 140,070 |
| 8 Jul 2004 | CNY | 6.6304 | 6.6304 | 6.529 | 6.6087 | 6.6087 | +0.022 (+0.33%) | 225,555 |
| 7 Jul 2004 | CNY | 6.6667 | 6.6667 | 6.5725 | 6.587 | 6.587 | -0.08 (-1.20%) | 233,207 |
| 6 Jul 2004 | CNY | 6.6304 | 6.7609 | 6.6159 | 6.6667 | 6.6667 | +0.058 (+0.88%) | 418,348 |
| 5 Jul 2004 | CNY | 6.6159 | 6.6449 | 6.5362 | 6.6087 | 6.6087 | -0.101 (-1.51%) | 394,801 |
| 2 Jul 2004 | CNY | 6.6232 | 6.8044 | 6.6232 | 6.7101 | 6.7101 | 0.0 (0.0%) | 922,625 |
| 1 Jul 2004 | CNY | 6.5652 | 6.8768 | 6.5652 | 6.7101 | 6.7101 | +0.188 (+2.89%) | 2,134,680 |
| 30 Jun 2004 | CNY | 6.6667 | 6.6667 | 6.5217 | 6.5217 | 6.5217 | -0.087 (-1.32%) | 252,141 |
| 29 Jun 2004 | CNY | 6.5217 | 6.6304 | 6.4928 | 6.6087 | 6.6087 | +0.087 (+1.33%) | 317,438 |
| 28 Jun 2004 | CNY | 6.7029 | 6.7029 | 6.4783 | 6.5217 | 6.5217 | -0.181 (-2.70%) | 741,792 |
| 25 Jun 2004 | CNY | 6.7391 | 6.8478 | 6.6594 | 6.7029 | 6.7029 | -0.087 (-1.28%) | 757,661 |
| 24 Jun 2004 | CNY | 6.9565 | 7.1015 | 6.7246 | 6.7899 | 6.7899 | -0.457 (-6.30%) | 2,107,886 |
