| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | CNY | 5.7672 | 5.8779 | 5.6679 | 5.8702 | 5.8702 | +0.107 (+1.85%) | 1,113,607 |
| 27 Jul 2004 | CNY | 5.687 | 5.8779 | 5.6489 | 5.7634 | 5.7634 | 0.0 (0.0%) | 1,054,267 |
| 26 Jul 2004 | CNY | 5.6031 | 5.8588 | 5.5 | 5.7634 | 5.7634 | +0.057 (+1.00%) | 2,231,084 |
| 23 Jul 2004 | CNY | 5.5725 | 5.7137 | 5.5573 | 5.7061 | 5.7061 | +0.088 (+1.56%) | 790,650 |
| 22 Jul 2004 | CNY | 5.7824 | 5.8664 | 5.5725 | 5.6183 | 5.6183 | -0.092 (-1.60%) | 1,534,122 |
| 21 Jul 2004 | CNY | 5.8397 | 5.8702 | 5.687 | 5.7099 | 5.7099 | -0.145 (-2.48%) | 1,456,533 |
| 20 Jul 2004 | CNY | 5.9962 | 5.9962 | 5.7634 | 5.855 | 5.855 | -0.172 (-2.85%) | 2,272,918 |
| 19 Jul 2004 | CNY | 6.0496 | 6.145 | 5.9389 | 6.0267 | 6.0267 | -0.027 (-0.44%) | 1,832,705 |
| 16 Jul 2004 | CNY | 5.6031 | 6.1031 | 5.4962 | 6.0534 | 6.0534 | +0.477 (+8.56%) | 3,683,033 |
| 15 Jul 2004 | CNY | 5.6603 | 5.7099 | 5.458 | 5.5763 | 5.5763 | -0.065 (-1.15%) | 1,182,594 |
| 14 Jul 2004 | CNY | 5.7443 | 5.7443 | 5.3893 | 5.6412 | 5.6412 | -0.065 (-1.14%) | 1,530,420 |
| 13 Jul 2004 | CNY | 5.687 | 5.7595 | 5.5573 | 5.7061 | 5.7061 | +0.008 (+0.13%) | 1,572,238 |
| 12 Jul 2004 | CNY | 6.0305 | 6.0305 | 5.6489 | 5.6985 | 5.6985 | -0.366 (-6.04%) | 3,130,169 |
| 9 Jul 2004 | CNY | 6.3168 | 6.3855 | 6.0534 | 6.0649 | 6.0649 | -0.275 (-4.33%) | 1,845,732 |
| 8 Jul 2004 | CNY | 6.2595 | 6.3626 | 6.2214 | 6.3397 | 6.3397 | +0.011 (+0.18%) | 789,070 |
| 7 Jul 2004 | CNY | 6.5267 | 6.5267 | 6.2519 | 6.3282 | 6.3282 | -0.21 (-3.21%) | 1,425,688 |
| 6 Jul 2004 | CNY | 6.5267 | 6.6489 | 6.4504 | 6.5382 | 6.5382 | +0.027 (+0.41%) | 1,026,010 |
| 5 Jul 2004 | CNY | 6.4886 | 6.5611 | 6.4122 | 6.5115 | 6.5115 | +0.031 (+0.47%) | 864,450 |
| 2 Jul 2004 | CNY | 6.626 | 6.6412 | 6.3359 | 6.4809 | 6.4809 | -0.122 (-1.85%) | 1,705,821 |
| 1 Jul 2004 | CNY | 6.4122 | 6.6718 | 6.3855 | 6.6031 | 6.6031 | +0.179 (+2.79%) | 2,024,694 |
| 30 Jun 2004 | CNY | 6.5649 | 6.6412 | 6.4122 | 6.4237 | 6.4237 | -0.179 (-2.72%) | 1,546,376 |
| 29 Jun 2004 | CNY | 6.5 | 6.7557 | 6.1832 | 6.6031 | 6.6031 | -0.004 (-0.06%) | 3,794,902 |
| 28 Jun 2004 | CNY | 7.1756 | 7.2481 | 6.6069 | 6.6069 | 6.6069 | -0.733 (-9.98%) | 4,093,529 |
| 25 Jun 2004 | CNY | 7.8244 | 8.0153 | 7.3206 | 7.3397 | 7.3397 | -0.401 (-5.18%) | 6,555,803 |
| 24 Jun 2004 | CNY | 7.4924 | 7.9389 | 7.4809 | 7.7405 | 7.7405 | +0.248 (+3.31%) | 5,431,367 |
| 23 Jun 2004 | CNY | 7.6336 | 7.6336 | 7.3473 | 7.4924 | 7.4924 | -0.157 (-2.05%) | 2,443,972 |
| 22 Jun 2004 | CNY | 7.729 | 7.7672 | 7.5153 | 7.6489 | 7.6489 | -0.023 (-0.30%) | 4,149,747 |
| 21 Jun 2004 | CNY | 7.2481 | 7.729 | 7.2328 | 7.6718 | 7.6718 | +0.424 (+5.85%) | 5,036,944 |
| 18 Jun 2004 | CNY | 7.0992 | 7.3206 | 7.0611 | 7.2481 | 7.2481 | +0.149 (+2.10%) | 2,018,699 |
| 17 Jun 2004 | CNY | 7.1565 | 7.3092 | 7.0611 | 7.0992 | 7.0992 | -0.061 (-0.85%) | 1,791,335 |
