| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2004 | CNY | 1.3711 | 1.3824 | 1.3401 | 1.3655 | 1.3655 | -0.008 (-0.61%) | 3,401,969 |
| 13 Jul 2004 | CNY | 1.3796 | 1.3824 | 1.357 | 1.3739 | 1.3739 | -0.006 (-0.41%) | 1,681,331 |
| 12 Jul 2004 | CNY | 1.4276 | 1.4276 | 1.3711 | 1.3796 | 1.3796 | -0.048 (-3.36%) | 2,192,897 |
| 9 Jul 2004 | CNY | 1.4473 | 1.4529 | 1.4247 | 1.4276 | 1.4276 | -0.014 (-0.98%) | 1,547,546 |
| 8 Jul 2004 | CNY | 1.4473 | 1.4529 | 1.4247 | 1.4417 | 1.4417 | -0.006 (-0.39%) | 1,395,893 |
| 7 Jul 2004 | CNY | 1.4473 | 1.4586 | 1.4276 | 1.4473 | 1.4473 | -0.009 (-0.58%) | 2,687,092 |
| 6 Jul 2004 | CNY | 1.4529 | 1.467 | 1.4445 | 1.4558 | 1.4558 | +0.011 (+0.78%) | 3,550,035 |
| 5 Jul 2004 | CNY | 1.4473 | 1.4558 | 1.4276 | 1.4445 | 1.4445 | -0.017 (-1.16%) | 2,205,286 |
| 2 Jul 2004 | CNY | 1.4191 | 1.4642 | 1.4022 | 1.4614 | 1.4614 | +0.042 (+2.98%) | 6,544,985 |
| 1 Jul 2004 | CNY | 1.3627 | 1.4219 | 1.3598 | 1.4191 | 1.4191 | +0.051 (+3.71%) | 3,836,870 |
| 30 Jun 2004 | CNY | 1.3993 | 1.4022 | 1.3655 | 1.3683 | 1.3683 | -0.028 (-2.02%) | 1,422,835 |
| 29 Jun 2004 | CNY | 1.3881 | 1.3993 | 1.3401 | 1.3965 | 1.3965 | +0.014 (+1.02%) | 2,758,270 |
| 28 Jun 2004 | CNY | 1.3965 | 1.4022 | 1.3711 | 1.3824 | 1.3824 | -0.02 (-1.41%) | 2,561,427 |
| 25 Jun 2004 | CNY | 1.4332 | 1.4473 | 1.4022 | 1.4022 | 1.4022 | -0.025 (-1.78%) | 2,445,705 |
| 24 Jun 2004 | CNY | 1.4276 | 1.4417 | 1.4247 | 1.4276 | 1.4276 | -0.011 (-0.78%) | 2,461,832 |
| 23 Jun 2004 | CNY | 1.4614 | 1.4614 | 1.4247 | 1.4388 | 1.4388 | -0.023 (-1.55%) | 1,851,136 |
| 22 Jun 2004 | CNY | 1.4586 | 1.4699 | 1.4417 | 1.4614 | 1.4614 | +0.009 (+0.59%) | 2,810,743 |
| 21 Jun 2004 | CNY | 1.436 | 1.4558 | 1.4163 | 1.4529 | 1.4529 | +0.017 (+1.18%) | 1,845,802 |
| 18 Jun 2004 | CNY | 1.4388 | 1.4529 | 1.4163 | 1.436 | 1.436 | -0.011 (-0.78%) | 2,878,203 |
| 17 Jun 2004 | CNY | 1.4755 | 1.4868 | 1.4417 | 1.4473 | 1.4473 | -0.034 (-2.29%) | 2,559,194 |
| 16 Jun 2004 | CNY | 1.467 | 1.4981 | 1.4529 | 1.4812 | 1.4812 | +0.009 (+0.58%) | 2,982,093 |
| 15 Jun 2004 | CNY | 1.4445 | 1.4812 | 1.4332 | 1.4727 | 1.4727 | +0.028 (+1.95%) | 2,828,919 |
| 14 Jun 2004 | CNY | 1.5065 | 1.5065 | 1.4304 | 1.4445 | 1.4445 | -0.059 (-3.94%) | 4,904,925 |
| 11 Jun 2004 | CNY | 1.5122 | 1.5376 | 1.4981 | 1.5037 | 1.5037 | +0.011 (+0.76%) | 3,936,472 |
| 10 Jun 2004 | CNY | 1.5065 | 1.5207 | 1.4812 | 1.4924 | 1.4924 | -0.017 (-1.13%) | 3,723,037 |
| 9 Jun 2004 | CNY | 1.563 | 1.5714 | 1.4981 | 1.5094 | 1.5094 | -0.054 (-3.43%) | 3,888,043 |
| 8 Jun 2004 | CNY | 1.5855 | 1.5996 | 1.5545 | 1.563 | 1.563 | -0.037 (-2.29%) | 3,780,402 |
| 7 Jun 2004 | CNY | 1.6109 | 1.625 | 1.5771 | 1.5996 | 1.5996 | -0.034 (-2.08%) | 3,582,822 |
| 4 Jun 2004 | CNY | 1.6504 | 1.6533 | 1.625 | 1.6335 | 1.6335 | -0.009 (-0.52%) | 2,822,518 |
| 3 Jun 2004 | CNY | 1.6702 | 1.6758 | 1.6363 | 1.642 | 1.642 | -0.025 (-1.52%) | 4,425,671 |
