| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2004 | CNY | 1.7033 | 1.7088 | 1.6209 | 1.6209 | 1.6209 | -0.082 (-4.84%) | 1,553,006 |
| 26 Jul 2004 | CNY | 1.7528 | 1.7528 | 1.6978 | 1.7033 | 1.7033 | -0.06 (-3.42%) | 574,392 |
| 23 Jul 2004 | CNY | 1.7857 | 1.7857 | 1.6978 | 1.7637 | 1.7637 | -0.022 (-1.23%) | 823,879 |
| 22 Jul 2004 | CNY | 1.7582 | 1.8077 | 1.7473 | 1.7857 | 1.7857 | +0.022 (+1.25%) | 1,810,106 |
| 21 Jul 2004 | CNY | 1.7528 | 1.7692 | 1.7363 | 1.7637 | 1.7637 | -0.011 (-0.62%) | 1,012,502 |
| 20 Jul 2004 | CNY | 1.7528 | 1.7802 | 1.7418 | 1.7747 | 1.7747 | 0.0 (0.0%) | 959,092 |
| 19 Jul 2004 | CNY | 1.8022 | 1.8077 | 1.7473 | 1.7747 | 1.7747 | -0.028 (-1.53%) | 1,063,038 |
| 16 Jul 2004 | CNY | 1.7143 | 1.8022 | 1.7143 | 1.8022 | 1.8022 | +0.077 (+4.46%) | 1,414,049 |
| 15 Jul 2004 | CNY | 1.7528 | 1.7528 | 1.6758 | 1.7253 | 1.7253 | -0.028 (-1.57%) | 1,291,901 |
| 14 Jul 2004 | CNY | 1.8462 | 1.8681 | 1.7528 | 1.7528 | 1.7528 | -0.093 (-5.06%) | 1,050,868 |
| 13 Jul 2004 | CNY | 1.8791 | 1.8901 | 1.8352 | 1.8462 | 1.8462 | -0.049 (-2.61%) | 936,968 |
| 12 Jul 2004 | CNY | 1.9615 | 1.9835 | 1.8846 | 1.8956 | 1.8956 | -0.088 (-4.43%) | 1,219,394 |
| 9 Jul 2004 | CNY | 2.0055 | 2.011 | 1.978 | 1.9835 | 1.9835 | -0.017 (-0.83%) | 544,389 |
| 8 Jul 2004 | CNY | 2.0165 | 2.0495 | 1.9725 | 2 | 2 | -0.05 (-2.42%) | 977,067 |
| 7 Jul 2004 | CNY | 2.0659 | 2.0659 | 2.0165 | 2.0495 | 2.0495 | -0.033 (-1.58%) | 1,184,559 |
| 6 Jul 2004 | CNY | 2.033 | 2.1484 | 2 | 2.0824 | 2.0824 | -0.022 (-1.05%) | 3,245,789 |
| 5 Jul 2004 | CNY | 1.9945 | 2.1044 | 1.989 | 2.1044 | 2.1044 | +0.099 (+4.93%) | 2,257,609 |
| 2 Jul 2004 | CNY | 2.022 | 2.0275 | 1.9835 | 2.0055 | 2.0055 | -0.017 (-0.82%) | 661,833 |
| 1 Jul 2004 | CNY | 1.9506 | 2.0385 | 1.9231 | 2.022 | 2.022 | +0.066 (+3.37%) | 1,322,907 |
| 30 Jun 2004 | CNY | 2.0055 | 2.0165 | 1.9506 | 1.956 | 1.956 | -0.038 (-1.93%) | 361,084 |
| 29 Jun 2004 | CNY | 2.022 | 2.044 | 1.9231 | 1.9945 | 1.9945 | -0.028 (-1.36%) | 803,085 |
| 28 Jun 2004 | CNY | 2.0769 | 2.0769 | 2.011 | 2.022 | 2.022 | -0.066 (-3.16%) | 538,576 |
| 25 Jun 2004 | CNY | 2.1044 | 2.1319 | 2.0769 | 2.0879 | 2.0879 | -0.05 (-2.32%) | 519,318 |
| 24 Jun 2004 | CNY | 2.1154 | 2.1648 | 2.1154 | 2.1374 | 2.1374 | 0.0 (0.0%) | 879,176 |
| 23 Jun 2004 | CNY | 2.1868 | 2.2033 | 2.1319 | 2.1374 | 2.1374 | -0.066 (-2.99%) | 712,468 |
| 22 Jun 2004 | CNY | 2.1539 | 2.2088 | 2.1429 | 2.2033 | 2.2033 | +0.033 (+1.52%) | 858,490 |
| 21 Jun 2004 | CNY | 2.1539 | 2.1868 | 2.1099 | 2.1703 | 2.1703 | +0.011 (+0.51%) | 473,341 |
| 18 Jun 2004 | CNY | 2.1923 | 2.1978 | 2.1099 | 2.1593 | 2.1593 | -0.033 (-1.51%) | 895,689 |
| 17 Jun 2004 | CNY | 2.2418 | 2.2528 | 2.1868 | 2.1923 | 2.1923 | -0.06 (-2.69%) | 913,818 |
| 16 Jun 2004 | CNY | 2.2637 | 2.3022 | 2.2143 | 2.2528 | 2.2528 | +0.055 (+2.50%) | 3,300,611 |
