| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2004 | CNY | 1.6667 | 1.6841 | 1.6382 | 1.6619 | 1.6619 | -0.009 (-0.57%) | 3,159,480 |
| 7 Jul 2004 | CNY | 1.6936 | 1.7015 | 1.6651 | 1.6714 | 1.6714 | -0.035 (-2.04%) | 4,174,169 |
| 6 Jul 2004 | CNY | 1.6936 | 1.7379 | 1.6793 | 1.7062 | 1.7062 | +0.022 (+1.31%) | 9,472,634 |
| 5 Jul 2004 | CNY | 1.6698 | 1.6888 | 1.6224 | 1.6841 | 1.6841 | +0.017 (+1.04%) | 3,291,671 |
| 2 Jul 2004 | CNY | 1.7094 | 1.7157 | 1.635 | 1.6667 | 1.6667 | -0.044 (-2.59%) | 6,927,257 |
| 1 Jul 2004 | CNY | 1.6603 | 1.7331 | 1.6445 | 1.711 | 1.711 | +0.059 (+3.55%) | 12,712,555 |
| 30 Jun 2004 | CNY | 1.6778 | 1.7062 | 1.6224 | 1.6524 | 1.6524 | -0.036 (-2.16%) | 9,427,681 |
| 29 Jun 2004 | CNY | 1.6825 | 1.7237 | 1.6144 | 1.6888 | 1.6888 | +0.006 (+0.37%) | 13,040,453 |
| 28 Jun 2004 | CNY | 1.8455 | 1.8503 | 1.6746 | 1.6825 | 1.6825 | -0.179 (-9.61%) | 16,290,160 |
| 25 Jun 2004 | CNY | 1.9864 | 2.018 | 1.8519 | 1.8614 | 1.8614 | -0.125 (-6.29%) | 14,868,610 |
| 24 Jun 2004 | CNY | 1.9785 | 2.018 | 1.9595 | 1.9864 | 1.9864 | -0.002 (-0.08%) | 13,202,838 |
| 23 Jun 2004 | CNY | 1.9706 | 2.0228 | 1.931 | 1.988 | 1.988 | -0.04 (-1.95%) | 14,919,558 |
| 22 Jun 2004 | CNY | 2.0038 | 2.0576 | 1.988 | 2.0275 | 2.0275 | +0.024 (+1.18%) | 20,848,155 |
| 21 Jun 2004 | CNY | 1.8962 | 2.026 | 1.8883 | 2.0038 | 2.0038 | +0.073 (+3.77%) | 20,166,550 |
| 18 Jun 2004 | CNY | 2.0418 | 2.0418 | 1.8708 | 1.931 | 1.931 | -0.106 (-5.20%) | 26,435,794 |
| 17 Jun 2004 | CNY | 2.018 | 2.0861 | 2.007 | 2.037 | 2.037 | 0.0 (0.0%) | 23,036,116 |
| 16 Jun 2004 | CNY | 2.0117 | 2.0576 | 1.988 | 2.037 | 2.037 | -0.013 (-0.62%) | 16,193,798 |
| 15 Jun 2004 | CNY | 1.988 | 2.0829 | 1.988 | 2.0497 | 2.0497 | +0.062 (+3.10%) | 26,725,140 |
| 14 Jun 2004 | CNY | 2.1067 | 2.132 | 1.9611 | 1.988 | 1.988 | -0.147 (-6.89%) | 32,777,506 |
| 11 Jun 2004 | CNY | 2.0893 | 2.2792 | 2.0671 | 2.1352 | 2.1352 | -0.084 (-3.78%) | 48,080,776 |
| 10 Jun 2004 | CNY | 2.371 | 2.371 | 2.2191 | 2.2191 | 2.2191 | -0.247 (-10.01%) | 56,379,645 |
| 9 Jun 2004 | CNY | 2.3742 | 2.6116 | 2.3568 | 2.466 | 2.466 | 0.0 (0.0%) | 136,614,328 |
