| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2004 | CNY | 1.1722 | 1.1722 | 1.1392 | 1.1465 | 1.1465 | -0.007 (-0.64%) | 283,920 |
| 6 Aug 2004 | CNY | 1.1868 | 1.2088 | 1.1392 | 1.1539 | 1.1539 | -0.033 (-2.77%) | 1,208,571 |
| 5 Aug 2004 | CNY | 1.2015 | 1.2161 | 1.1832 | 1.1868 | 1.1868 | -0.015 (-1.22%) | 629,811 |
| 4 Aug 2004 | CNY | 1.1832 | 1.2051 | 1.1612 | 1.2015 | 1.2015 | +0.033 (+2.82%) | 605,787 |
| 3 Aug 2004 | CNY | 1.1465 | 1.1832 | 1.1465 | 1.1685 | 1.1685 | +0.026 (+2.24%) | 567,291 |
| 2 Aug 2004 | CNY | 1.1355 | 1.1648 | 1.1282 | 1.1429 | 1.1429 | -0.037 (-3.10%) | 466,554 |
| 30 Jul 2004 | CNY | 1.1758 | 1.1868 | 1.1648 | 1.1795 | 1.1795 | +0.007 (+0.62%) | 423,420 |
| 29 Jul 2004 | CNY | 1.1648 | 1.1795 | 1.1392 | 1.1722 | 1.1722 | +0.004 (+0.32%) | 802,101 |
| 28 Jul 2004 | CNY | 1.1941 | 1.2198 | 1.1502 | 1.1685 | 1.1685 | -0.04 (-3.33%) | 1,749,020 |
| 27 Jul 2004 | CNY | 1.2784 | 1.2857 | 1.2088 | 1.2088 | 1.2088 | -0.062 (-4.90%) | 1,245,426 |
| 26 Jul 2004 | CNY | 1.3077 | 1.3114 | 1.2601 | 1.2711 | 1.2711 | -0.04 (-3.07%) | 561,834 |
| 23 Jul 2004 | CNY | 1.293 | 1.3114 | 1.2857 | 1.3114 | 1.3114 | +0.011 (+0.85%) | 437,564 |
| 22 Jul 2004 | CNY | 1.3333 | 1.3333 | 1.293 | 1.3004 | 1.3004 | -0.026 (-1.93%) | 520,065 |
| 21 Jul 2004 | CNY | 1.326 | 1.326 | 1.3004 | 1.326 | 1.326 | +0.004 (+0.28%) | 366,715 |
| 20 Jul 2004 | CNY | 1.326 | 1.348 | 1.2821 | 1.3223 | 1.3223 | -0.026 (-1.91%) | 1,223,738 |
| 19 Jul 2004 | CNY | 1.3553 | 1.3663 | 1.3187 | 1.348 | 1.348 | -0.029 (-2.13%) | 838,743 |
| 16 Jul 2004 | CNY | 1.3187 | 1.3956 | 1.2784 | 1.3773 | 1.3773 | +0.033 (+2.45%) | 2,675,419 |
| 15 Jul 2004 | CNY | 1.2784 | 1.348 | 1.2784 | 1.3443 | 1.3443 | 0.0 (0.0%) | 2,797,308 |
| 14 Jul 2004 | CNY | 1.3956 | 1.3956 | 1.3443 | 1.3443 | 1.3443 | -0.07 (-4.92%) | 1,923,558 |
| 13 Jul 2004 | CNY | 1.4176 | 1.4506 | 1.4139 | 1.4139 | 1.4139 | -0.073 (-4.93%) | 1,007,370 |
| 12 Jul 2004 | CNY | 1.4835 | 1.4982 | 1.4359 | 1.4872 | 1.4872 | +0.015 (+1.00%) | 1,027,413 |
| 9 Jul 2004 | CNY | 1.4908 | 1.5092 | 1.4689 | 1.4725 | 1.4725 | -0.018 (-1.23%) | 605,522 |
| 8 Jul 2004 | CNY | 1.4945 | 1.5202 | 1.4286 | 1.4908 | 1.4908 | -0.011 (-0.73%) | 615,885 |
| 7 Jul 2004 | CNY | 1.4982 | 1.5275 | 1.4908 | 1.5018 | 1.5018 | -0.022 (-1.44%) | 316,434 |
| 6 Jul 2004 | CNY | 1.5055 | 1.5458 | 1.5018 | 1.5238 | 1.5238 | +0.022 (+1.46%) | 1,413,875 |
| 5 Jul 2004 | CNY | 1.5238 | 1.5238 | 1.4799 | 1.5018 | 1.5018 | +0.004 (+0.24%) | 250,354 |
| 2 Jul 2004 | CNY | 1.4945 | 1.5348 | 1.4689 | 1.4982 | 1.4982 | +0.033 (+2.25%) | 1,382,125 |
| 1 Jul 2004 | CNY | 1.4286 | 1.4762 | 1.4286 | 1.4652 | 1.4652 | +0.037 (+2.56%) | 636,335 |
| 30 Jun 2004 | CNY | 1.4506 | 1.4506 | 1.4212 | 1.4286 | 1.4286 | -0.033 (-2.25%) | 232,331 |
| 29 Jun 2004 | CNY | 1.3993 | 1.4835 | 1.3919 | 1.4615 | 1.4615 | +0.048 (+3.37%) | 1,386,785 |
