| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2004 | CNY | 1.6645 | 1.6944 | 1.6272 | 1.6869 | 1.6869 | -0.022 (-1.31%) | 1,045,042 |
| 16 Aug 2004 | CNY | 1.7914 | 1.7914 | 1.7093 | 1.7093 | 1.7093 | -0.09 (-4.98%) | 358,377 |
| 13 Aug 2004 | CNY | 1.7616 | 1.8287 | 1.7616 | 1.7989 | 1.7989 | -0.03 (-1.63%) | 589,185 |
| 12 Aug 2004 | CNY | 1.8735 | 1.8884 | 1.8287 | 1.8287 | 1.8287 | -0.097 (-5.04%) | 491,213 |
| 11 Aug 2004 | CNY | 1.9631 | 1.9631 | 1.9108 | 1.9258 | 1.9258 | -0.045 (-2.27%) | 142,764 |
| 10 Aug 2004 | CNY | 1.9482 | 2.0004 | 1.9183 | 1.9706 | 1.9706 | +0.03 (+1.54%) | 224,408 |
| 9 Aug 2004 | CNY | 1.9407 | 1.9631 | 1.8884 | 1.9407 | 1.9407 | -0.03 (-1.52%) | 421,087 |
| 6 Aug 2004 | CNY | 1.978 | 2.0153 | 1.9482 | 1.9706 | 1.9706 | -0.037 (-1.86%) | 287,506 |
| 5 Aug 2004 | CNY | 2.0601 | 2.0601 | 1.9706 | 2.0079 | 2.0079 | -0.052 (-2.53%) | 263,658 |
| 4 Aug 2004 | CNY | 1.9407 | 2.0825 | 1.9407 | 2.0601 | 2.0601 | +0.015 (+0.73%) | 450,375 |
| 3 Aug 2004 | CNY | 2.0676 | 2.0676 | 2.0228 | 2.0452 | 2.0452 | -0.007 (-0.37%) | 118,939 |
| 2 Aug 2004 | CNY | 2.0377 | 2.0601 | 2.0153 | 2.0527 | 2.0527 | +0.015 (+0.74%) | 159,039 |
| 30 Jul 2004 | CNY | 2.0377 | 2.0676 | 2.0303 | 2.0377 | 2.0377 | -0.015 (-0.73%) | 147,493 |
| 29 Jul 2004 | CNY | 2.0676 | 2.0676 | 2.0153 | 2.0527 | 2.0527 | +0.015 (+0.74%) | 287,102 |
| 28 Jul 2004 | CNY | 2.0377 | 2.0825 | 1.9706 | 2.0377 | 2.0377 | 0.0 (0.0%) | 312,620 |
| 27 Jul 2004 | CNY | 2.1422 | 2.1422 | 2.0377 | 2.0377 | 2.0377 | -0.104 (-4.88%) | 571,796 |
| 26 Jul 2004 | CNY | 2.1795 | 2.1795 | 2.1198 | 2.1422 | 2.1422 | -0.052 (-2.38%) | 290,185 |
| 23 Jul 2004 | CNY | 2.2393 | 2.2393 | 2.09 | 2.1945 | 2.1945 | -0.007 (-0.34%) | 1,182,579 |
| 22 Jul 2004 | CNY | 2.3139 | 2.3139 | 2.1721 | 2.2019 | 2.2019 | -0.082 (-3.59%) | 590,285 |
| 21 Jul 2004 | CNY | 2.3139 | 2.3438 | 2.2393 | 2.284 | 2.284 | -0.03 (-1.29%) | 597,586 |
| 20 Jul 2004 | CNY | 2.3363 | 2.3885 | 2.2617 | 2.3139 | 2.3139 | -0.022 (-0.96%) | 852,496 |
| 19 Jul 2004 | CNY | 2.2766 | 2.3736 | 2.2542 | 2.3363 | 2.3363 | +0.06 (+2.62%) | 1,082,515 |
| 16 Jul 2004 | CNY | 2.2393 | 2.2915 | 2.1795 | 2.2766 | 2.2766 | +0.097 (+4.46%) | 959,033 |
| 15 Jul 2004 | CNY | 2.2019 | 2.2094 | 2.1646 | 2.1795 | 2.1795 | -0.03 (-1.35%) | 276,666 |
| 14 Jul 2004 | CNY | 2.2766 | 2.2915 | 2.2019 | 2.2094 | 2.2094 | -0.075 (-3.27%) | 201,812 |
| 13 Jul 2004 | CNY | 2.299 | 2.299 | 2.2393 | 2.284 | 2.284 | 0.0 (0.0%) | 162,854 |
| 12 Jul 2004 | CNY | 2.3512 | 2.3512 | 2.2318 | 2.284 | 2.284 | +0.007 (+0.33%) | 275,528 |
| 9 Jul 2004 | CNY | 2.3662 | 2.396 | 2.2766 | 2.2766 | 2.2766 | -0.097 (-4.09%) | 415,316 |
| 8 Jul 2004 | CNY | 2.4333 | 2.4333 | 2.3214 | 2.3736 | 2.3736 | +0.037 (+1.60%) | 1,350,045 |
| 7 Jul 2004 | CNY | 2.299 | 2.3587 | 2.2915 | 2.3363 | 2.3363 | +0.037 (+1.62%) | 602,152 |
