| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2004 | CNY | 1.5724 | 1.5755 | 1.5203 | 1.5264 | 1.5264 | -0.034 (-2.16%) | 1,664,061 |
| 13 Jul 2004 | CNY | 1.5417 | 1.5785 | 1.5356 | 1.5601 | 1.5601 | +0.018 (+1.19%) | 672,247 |
| 12 Jul 2004 | CNY | 1.5755 | 1.5816 | 1.5325 | 1.5417 | 1.5417 | -0.049 (-3.09%) | 1,444,296 |
| 9 Jul 2004 | CNY | 1.6092 | 1.6214 | 1.5908 | 1.5908 | 1.5908 | -0.018 (-1.14%) | 901,082 |
| 8 Jul 2004 | CNY | 1.6214 | 1.6276 | 1.5847 | 1.6092 | 1.6092 | -0.006 (-0.38%) | 892,201 |
| 7 Jul 2004 | CNY | 1.6337 | 1.6398 | 1.6061 | 1.6153 | 1.6153 | -0.018 (-1.13%) | 935,208 |
| 6 Jul 2004 | CNY | 1.646 | 1.6674 | 1.6306 | 1.6337 | 1.6337 | +0.006 (+0.37%) | 1,626,868 |
| 5 Jul 2004 | CNY | 1.6766 | 1.6766 | 1.6245 | 1.6276 | 1.6276 | -0.021 (-1.30%) | 834,232 |
| 2 Jul 2004 | CNY | 1.6521 | 1.6674 | 1.6245 | 1.649 | 1.649 | 0.0 (0.0%) | 696,230 |
| 1 Jul 2004 | CNY | 1.6245 | 1.6643 | 1.5877 | 1.649 | 1.649 | +0.064 (+4.06%) | 1,636,319 |
| 30 Jun 2004 | CNY | 1.6398 | 1.6398 | 1.5755 | 1.5847 | 1.5847 | -0.046 (-2.81%) | 982,737 |
| 29 Jun 2004 | CNY | 1.6184 | 1.6398 | 1.5693 | 1.6306 | 1.6306 | +0.049 (+3.10%) | 1,380,806 |
| 28 Jun 2004 | CNY | 1.6705 | 1.6705 | 1.5693 | 1.5816 | 1.5816 | -0.037 (-2.27%) | 1,805,694 |
| 25 Jun 2004 | CNY | 1.6858 | 1.7011 | 1.6 | 1.6184 | 1.6184 | -0.055 (-3.29%) | 1,042,728 |
| 24 Jun 2004 | CNY | 1.6858 | 1.7257 | 1.6705 | 1.6735 | 1.6735 | -0.021 (-1.27%) | 1,374,562 |
| 23 Jun 2004 | CNY | 1.7011 | 1.7226 | 1.6705 | 1.695 | 1.695 | +0.025 (+1.47%) | 2,440,657 |
| 22 Jun 2004 | CNY | 1.6827 | 1.7042 | 1.6582 | 1.6705 | 1.6705 | -0.009 (-0.55%) | 2,026,383 |
| 21 Jun 2004 | CNY | 1.6858 | 1.6858 | 1.5969 | 1.6797 | 1.6797 | +0.015 (+0.93%) | 1,451,131 |
| 18 Jun 2004 | CNY | 1.695 | 1.7318 | 1.649 | 1.6643 | 1.6643 | -0.049 (-2.87%) | 2,042,581 |
| 17 Jun 2004 | CNY | 1.7532 | 1.7594 | 1.6981 | 1.7134 | 1.7134 | -0.043 (-2.44%) | 1,375,407 |
| 16 Jun 2004 | CNY | 1.741 | 1.79 | 1.7195 | 1.7563 | 1.7563 | +0.006 (+0.35%) | 2,775,802 |
| 15 Jun 2004 | CNY | 1.744 | 1.8268 | 1.7195 | 1.7502 | 1.7502 | +0.009 (+0.53%) | 2,867,887 |
| 14 Jun 2004 | CNY | 1.8084 | 1.8605 | 1.6919 | 1.741 | 1.741 | -0.07 (-3.89%) | 1,537,474 |
| 11 Jun 2004 | CNY | 1.8176 | 1.882 | 1.7961 | 1.8115 | 1.8115 | -0.006 (-0.34%) | 1,791,137 |
| 10 Jun 2004 | CNY | 1.8084 | 1.8666 | 1.8084 | 1.8176 | 1.8176 | -1.256 (-40.86%) | 1,131,450 |
| 10 Jun 2004 |
|
|||||||
| 9 Jun 2004 | CNY | 1.8799 | 1.8799 | 1.8145 | 1.8186 | 1.8186 | -0.053 (-2.84%) | 2,982,292 |
| 8 Jun 2004 | CNY | 1.882 | 1.8942 | 1.8595 | 1.8718 | 1.8718 | -0.012 (-0.65%) | 3,224,418 |
| 7 Jun 2004 | CNY | 1.9126 | 1.9269 | 1.8758 | 1.884 | 1.884 | -0.031 (-1.60%) | 2,954,887 |
| 4 Jun 2004 | CNY | 1.9065 | 1.9228 | 1.884 | 1.9147 | 1.9147 | +0.006 (+0.32%) | 2,455,497 |
| 3 Jun 2004 | CNY | 1.9188 | 1.9188 | 1.884 | 1.9085 | 1.9085 | +0.004 (+0.22%) | 3,411,480 |
