| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2004 | CNY | 1.3182 | 1.3227 | 1.2932 | 1.2955 | 1.2955 | -4.558 (-77.87%) | 3,010,761 |
| 12 Jul 2004 |
|
|||||||
| 9 Jul 2004 | CNY | 1.35 | 1.3561 | 1.3212 | 1.3303 | 1.3303 | -0.018 (-1.35%) | 7,338,520 |
| 8 Jul 2004 | CNY | 1.3409 | 1.3561 | 1.3349 | 1.3485 | 1.3485 | +0.008 (+0.57%) | 7,004,593 |
| 7 Jul 2004 | CNY | 1.3379 | 1.3409 | 1.3242 | 1.3409 | 1.3409 | +0.006 (+0.45%) | 4,699,365 |
| 6 Jul 2004 | CNY | 1.3273 | 1.3576 | 1.3273 | 1.3349 | 1.3349 | +0.009 (+0.69%) | 6,367,944 |
| 5 Jul 2004 | CNY | 1.3258 | 1.3258 | 1.3106 | 1.3258 | 1.3258 | 0.0 (0.0%) | 3,512,757 |
| 2 Jul 2004 | CNY | 1.3197 | 1.3333 | 1.3046 | 1.3258 | 1.3258 | +0.006 (+0.46%) | 5,273,551 |
| 1 Jul 2004 | CNY | 1.2864 | 1.3333 | 1.2864 | 1.3197 | 1.3197 | +0.026 (+1.99%) | 9,116,982 |
| 30 Jun 2004 | CNY | 1.3197 | 1.3197 | 1.2924 | 1.2939 | 1.2939 | -0.026 (-1.95%) | 5,407,637 |
| 29 Jun 2004 | CNY | 1.3 | 1.3212 | 1.2788 | 1.3197 | 1.3197 | +0.012 (+0.93%) | 7,647,030 |
| 28 Jun 2004 | CNY | 1.2803 | 1.3152 | 1.2591 | 1.3076 | 1.3076 | +0.026 (+2.01%) | 7,371,889 |
| 25 Jun 2004 | CNY | 1.2909 | 1.3076 | 1.2742 | 1.2818 | 1.2818 | -0.009 (-0.70%) | 5,563,153 |
| 24 Jun 2004 | CNY | 1.2985 | 1.3061 | 1.2849 | 1.2909 | 1.2909 | -0.008 (-0.59%) | 3,211,395 |
| 23 Jun 2004 | CNY | 1.2849 | 1.2985 | 1.2788 | 1.2985 | 1.2985 | +0.029 (+2.27%) | 6,016,045 |
| 21 Jun 2004 | CNY | 1.2561 | 1.2742 | 1.2545 | 1.2697 | 1.2697 | +0.018 (+1.45%) | 3,527,449 |
| 18 Jun 2004 | CNY | 1.2727 | 1.2742 | 1.2424 | 1.2515 | 1.2515 | -0.024 (-1.90%) | 8,193,510 |
| 17 Jun 2004 | CNY | 1.3046 | 1.3106 | 1.2667 | 1.2758 | 1.2758 | -0.029 (-2.21%) | 6,306,537 |
| 16 Jun 2004 | CNY | 1.303 | 1.3152 | 1.2864 | 1.3046 | 1.3046 | +0.003 (+0.24%) | 4,454,551 |
| 15 Jun 2004 | CNY | 1.2849 | 1.3091 | 1.2803 | 1.3015 | 1.3015 | +0.015 (+1.17%) | 4,331,619 |
| 14 Jun 2004 | CNY | 1.3076 | 1.3076 | 1.2818 | 1.2864 | 1.2864 | -0.021 (-1.62%) | 5,511,085 |
| 11 Jun 2004 | CNY | 1.3182 | 1.3424 | 1.3015 | 1.3076 | 1.3076 | -0.006 (-0.46%) | 5,779,329 |
| 10 Jun 2004 | CNY | 1.2985 | 1.3318 | 1.2924 | 1.3136 | 1.3136 | +0.011 (+0.81%) | 5,759,483 |
| 9 Jun 2004 | CNY | 1.3379 | 1.3439 | 1.303 | 1.303 | 1.303 | -0.036 (-2.72%) | 7,472,335 |
| 8 Jun 2004 | CNY | 1.347 | 1.3515 | 1.3394 | 1.3394 | 1.3394 | -0.008 (-0.56%) | 4,951,518 |
| 7 Jun 2004 | CNY | 1.3636 | 1.3697 | 1.3409 | 1.347 | 1.347 | -0.026 (-1.87%) | 6,596,746 |
| 4 Jun 2004 | CNY | 1.3561 | 1.3924 | 1.3455 | 1.3727 | 1.3727 | +0.015 (+1.11%) | 7,197,075 |
| 3 Jun 2004 | CNY | 1.3788 | 1.3788 | 1.3561 | 1.3576 | 1.3576 | -0.02 (-1.43%) | 5,936,845 |
| 2 Jun 2004 | CNY | 1.3939 | 1.3955 | 1.3712 | 1.3773 | 1.3773 | -0.014 (-0.98%) | 5,229,741 |
| 1 Jun 2004 | CNY | 1.3788 | 1.3939 | 1.3788 | 1.3909 | 1.3909 | +0.012 (+0.88%) | 6,677,523 |
| 31 May 2004 | CNY | 1.3667 | 1.3818 | 1.3621 | 1.3788 | 1.3788 | +0.009 (+0.66%) | 2,940,933 |
