| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2004 | CNY | 1.9167 | 1.9603 | 1.8849 | 1.9444 | 1.9444 | +0.059 (+3.16%) | 1,993,902 |
| 15 Jul 2004 | CNY | 1.8651 | 1.8929 | 1.8413 | 1.8849 | 1.8849 | +0.02 (+1.06%) | 1,115,100 |
| 14 Jul 2004 | CNY | 1.8691 | 1.8691 | 1.8214 | 1.8651 | 1.8651 | +0.004 (+0.21%) | 845,376 |
| 13 Jul 2004 | CNY | 1.8373 | 1.8691 | 1.8214 | 1.8611 | 1.8611 | +0.028 (+1.52%) | 717,030 |
| 12 Jul 2004 | CNY | 1.9048 | 1.9048 | 1.8294 | 1.8333 | 1.8333 | -0.083 (-4.35%) | 1,182,636 |
| 9 Jul 2004 | CNY | 1.9286 | 1.9444 | 1.9127 | 1.9167 | 1.9167 | -0.012 (-0.62%) | 975,744 |
| 8 Jul 2004 | CNY | 1.9365 | 1.9444 | 1.9087 | 1.9286 | 1.9286 | -0.012 (-0.61%) | 1,123,164 |
| 7 Jul 2004 | CNY | 1.9405 | 1.9603 | 1.9048 | 1.9405 | 1.9405 | -0.008 (-0.41%) | 1,817,275 |
| 6 Jul 2004 | CNY | 1.9286 | 2.0397 | 1.9286 | 1.9484 | 1.9484 | +0.059 (+3.15%) | 6,354,789 |
| 5 Jul 2004 | CNY | 1.8135 | 1.9008 | 1.8135 | 1.8889 | 1.8889 | +0.059 (+3.25%) | 1,413,725 |
| 2 Jul 2004 | CNY | 1.8651 | 1.8651 | 1.7897 | 1.8294 | 1.8294 | -0.024 (-1.28%) | 1,516,956 |
| 1 Jul 2004 | CNY | 1.7897 | 1.8611 | 1.7778 | 1.8532 | 1.8532 | +0.064 (+3.55%) | 1,471,937 |
| 30 Jun 2004 | CNY | 1.8095 | 1.8175 | 1.7897 | 1.7897 | 1.7897 | -0.028 (-1.53%) | 974,484 |
| 29 Jun 2004 | CNY | 1.7857 | 1.8333 | 1.7421 | 1.8175 | 1.8175 | +0.016 (+0.88%) | 1,024,324 |
| 28 Jun 2004 | CNY | 1.8849 | 1.8849 | 1.7778 | 1.8016 | 1.8016 | -0.083 (-4.42%) | 2,246,035 |
| 25 Jun 2004 | CNY | 1.8691 | 1.9087 | 1.8413 | 1.8849 | 1.8849 | -0.004 (-0.21%) | 2,130,982 |
| 24 Jun 2004 | CNY | 1.877 | 1.9048 | 1.8691 | 1.8889 | 1.8889 | +0.012 (+0.63%) | 3,503,792 |
| 23 Jun 2004 | CNY | 1.9286 | 1.9365 | 1.8571 | 1.877 | 1.877 | -0.052 (-2.68%) | 2,124,861 |
| 22 Jun 2004 | CNY | 1.9564 | 1.9564 | 1.9087 | 1.9286 | 1.9286 | +0.008 (+0.42%) | 2,164,591 |
| 21 Jun 2004 | CNY | 1.877 | 1.9683 | 1.8571 | 1.9206 | 1.9206 | +0.044 (+2.32%) | 2,024,288 |
| 18 Jun 2004 | CNY | 1.873 | 1.8929 | 1.8452 | 1.877 | 1.877 | +0.004 (+0.21%) | 1,873,937 |
| 17 Jun 2004 | CNY | 1.9246 | 1.9564 | 1.8611 | 1.873 | 1.873 | -0.071 (-3.67%) | 4,391,503 |
| 16 Jun 2004 | CNY | 1.9841 | 2.004 | 1.9365 | 1.9444 | 1.9444 | -0.032 (-1.61%) | 4,116,745 |
| 15 Jun 2004 | CNY | 1.9246 | 1.9881 | 1.9048 | 1.9762 | 1.9762 | +0.036 (+1.84%) | 2,236,996 |
| 14 Jun 2004 | CNY | 2.0198 | 2.0794 | 1.8968 | 1.9405 | 1.9405 | -0.079 (-3.93%) | 3,898,036 |
| 11 Jun 2004 | CNY | 2.1349 | 2.1865 | 1.9841 | 2.0198 | 2.0198 | -0.103 (-4.86%) | 5,769,792 |
| 10 Jun 2004 | CNY | 2.2619 | 2.2619 | 2.0714 | 2.123 | 2.123 | -0.139 (-6.14%) | 7,310,514 |
| 9 Jun 2004 | CNY | 2.3214 | 2.377 | 2.2421 | 2.2619 | 2.2619 | -0.052 (-2.23%) | 13,763,352 |
| 8 Jun 2004 | CNY | 2.2976 | 2.3214 | 2.2738 | 2.3135 | 2.3135 | +0.012 (+0.52%) | 7,116,376 |
| 7 Jun 2004 | CNY | 2.3175 | 2.3373 | 2.246 | 2.3016 | 2.3016 | -0.024 (-1.02%) | 6,534,412 |
