| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2004 | CNY | 1.6056 | 1.6167 | 1.5861 | 1.5917 | 1.5917 | -0.019 (-1.20%) | 399,240 |
| 11 Aug 2004 | CNY | 1.6556 | 1.6556 | 1.6111 | 1.6111 | 1.6111 | -0.056 (-3.34%) | 572,810 |
| 10 Aug 2004 | CNY | 1.6528 | 1.675 | 1.6417 | 1.6667 | 1.6667 | +0.008 (+0.51%) | 391,644 |
| 9 Aug 2004 | CNY | 1.6667 | 1.6667 | 1.6111 | 1.6583 | 1.6583 | +0.028 (+1.70%) | 281,422 |
| 6 Aug 2004 | CNY | 1.6556 | 1.6611 | 1.625 | 1.6306 | 1.6306 | -0.017 (-1.01%) | 307,440 |
| 5 Aug 2004 | CNY | 1.675 | 1.675 | 1.6389 | 1.6472 | 1.6472 | -0.033 (-1.99%) | 328,395 |
| 4 Aug 2004 | CNY | 1.625 | 1.6944 | 1.6167 | 1.6806 | 1.6806 | +0.056 (+3.42%) | 710,190 |
| 3 Aug 2004 | CNY | 1.6028 | 1.6333 | 1.6 | 1.625 | 1.625 | +0.014 (+0.86%) | 257,832 |
| 2 Aug 2004 | CNY | 1.6 | 1.625 | 1.5972 | 1.6111 | 1.6111 | -0.008 (-0.51%) | 131,976 |
| 30 Jul 2004 | CNY | 1.6806 | 1.6806 | 1.6139 | 1.6194 | 1.6194 | -0.05 (-3.00%) | 400,820 |
| 29 Jul 2004 | CNY | 1.6361 | 1.6694 | 1.6361 | 1.6694 | 1.6694 | +0.044 (+2.73%) | 520,837 |
| 28 Jul 2004 | CNY | 1.6056 | 1.6361 | 1.6056 | 1.625 | 1.625 | +0.019 (+1.21%) | 277,164 |
| 27 Jul 2004 | CNY | 1.6139 | 1.6333 | 1.5917 | 1.6056 | 1.6056 | -0.008 (-0.51%) | 357,840 |
| 26 Jul 2004 | CNY | 1.625 | 1.6278 | 1.6111 | 1.6139 | 1.6139 | -0.03 (-1.85%) | 372,240 |
| 23 Jul 2004 | CNY | 1.6333 | 1.6722 | 1.6194 | 1.6444 | 1.6444 | +0.003 (+0.16%) | 618,472 |
| 22 Jul 2004 | CNY | 1.6972 | 1.7111 | 1.6361 | 1.6417 | 1.6417 | -0.05 (-2.96%) | 547,945 |
| 21 Jul 2004 | CNY | 1.6806 | 1.7028 | 1.6778 | 1.6917 | 1.6917 | +0.003 (+0.17%) | 281,160 |
| 20 Jul 2004 | CNY | 1.6972 | 1.7139 | 1.6722 | 1.6889 | 1.6889 | -0.028 (-1.62%) | 524,088 |
| 19 Jul 2004 | CNY | 1.7111 | 1.7222 | 1.6917 | 1.7167 | 1.7167 | +0.006 (+0.33%) | 806,392 |
| 16 Jul 2004 | CNY | 1.6528 | 1.7139 | 1.6389 | 1.7111 | 1.7111 | +0.086 (+5.30%) | 1,987,974 |
| 15 Jul 2004 | CNY | 1.5806 | 1.625 | 1.5806 | 1.625 | 1.625 | +0.025 (+1.56%) | 822,805 |
| 14 Jul 2004 | CNY | 1.6167 | 1.6444 | 1.5722 | 1.6 | 1.6 | -0.025 (-1.54%) | 441,316 |
| 13 Jul 2004 | CNY | 1.6389 | 1.6389 | 1.6056 | 1.625 | 1.625 | +0.006 (+0.35%) | 311,004 |
| 12 Jul 2004 | CNY | 1.6806 | 1.6806 | 1.6167 | 1.6194 | 1.6194 | -0.061 (-3.64%) | 467,964 |
| 9 Jul 2004 | CNY | 1.7083 | 1.7167 | 1.6694 | 1.6806 | 1.6806 | -0.022 (-1.30%) | 263,142 |
| 8 Jul 2004 | CNY | 1.6944 | 1.7194 | 1.6917 | 1.7028 | 1.7028 | +0.008 (+0.50%) | 289,782 |
| 7 Jul 2004 | CNY | 1.6944 | 1.7028 | 1.6778 | 1.6944 | 1.6944 | -0.017 (-0.98%) | 481,248 |
| 6 Jul 2004 | CNY | 1.6944 | 1.7333 | 1.6944 | 1.7111 | 1.7111 | +0.022 (+1.31%) | 964,980 |
| 5 Jul 2004 | CNY | 1.6917 | 1.6917 | 1.6667 | 1.6889 | 1.6889 | 0.0 (0.0%) | 496,620 |
| 2 Jul 2004 | CNY | 1.6833 | 1.7 | 1.6528 | 1.6889 | 1.6889 | +0.008 (+0.49%) | 598,680 |
