| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2004 | CNY | 6.5938 | 6.6375 | 6.5625 | 6.5625 | 6.5625 | 0.0 (0.0%) | 1,322,841 |
| 16 Aug 2004 | CNY | 6.65 | 6.6563 | 6.4813 | 6.5625 | 6.5625 | -0.087 (-1.32%) | 1,012,112 |
| 13 Aug 2004 | CNY | 6.625 | 6.7063 | 6.5938 | 6.65 | 6.65 | +0.013 (+0.19%) | 685,856 |
| 12 Aug 2004 | CNY | 6.6563 | 6.6813 | 6.5938 | 6.6375 | 6.6375 | -0.106 (-1.58%) | 1,307,233 |
| 11 Aug 2004 | CNY | 6.8313 | 6.8438 | 6.6438 | 6.7438 | 6.7438 | -0.087 (-1.28%) | 632,870 |
| 10 Aug 2004 | CNY | 6.8 | 6.9813 | 6.8 | 6.8313 | 6.8313 | -0.006 (-0.09%) | 1,184,960 |
| 9 Aug 2004 | CNY | 6.725 | 6.8438 | 6.65 | 6.8375 | 6.8375 | +0.113 (+1.67%) | 468,510 |
| 6 Aug 2004 | CNY | 6.7063 | 6.7375 | 6.6438 | 6.725 | 6.725 | 0.0 (0.0%) | 389,924 |
| 5 Aug 2004 | CNY | 6.6563 | 6.7375 | 6.6063 | 6.725 | 6.725 | +0.025 (+0.37%) | 1,129,774 |
| 4 Aug 2004 | CNY | 6.5625 | 6.8313 | 6.5375 | 6.7 | 6.7 | +0.087 (+1.32%) | 621,628 |
| 3 Aug 2004 | CNY | 6.6 | 6.7188 | 6.5625 | 6.6125 | 6.6125 | -0.069 (-1.03%) | 479,116 |
| 2 Aug 2004 | CNY | 6.625 | 6.7 | 6.5375 | 6.6813 | 6.6813 | +0.056 (+0.85%) | 370,672 |
| 30 Jul 2004 | CNY | 6.7125 | 6.7375 | 6.625 | 6.625 | 6.625 | -0.119 (-1.76%) | 557,856 |
| 29 Jul 2004 | CNY | 6.5875 | 6.75 | 6.5625 | 6.7438 | 6.7438 | +0.181 (+2.76%) | 960,193 |
| 28 Jul 2004 | CNY | 6.5938 | 6.6125 | 6.5188 | 6.5625 | 6.5625 | 0.0 (0.0%) | 324,672 |
| 27 Jul 2004 | CNY | 6.6813 | 6.7438 | 6.5375 | 6.5625 | 6.5625 | -0.131 (-1.96%) | 804,992 |
| 26 Jul 2004 | CNY | 6.75 | 6.75 | 6.6563 | 6.6938 | 6.6938 | -0.013 (-0.19%) | 894,032 |
| 23 Jul 2004 | CNY | 6.5313 | 6.7125 | 6.4688 | 6.7063 | 6.7063 | +0.081 (+1.23%) | 1,471,139 |
| 22 Jul 2004 | CNY | 6.8 | 6.875 | 6.5125 | 6.625 | 6.625 | -0.175 (-2.57%) | 2,959,072 |
| 21 Jul 2004 | CNY | 6.7625 | 6.925 | 6.6813 | 6.8 | 6.8 | +0.031 (+0.46%) | 656,718 |
| 20 Jul 2004 | CNY | 6.75 | 6.775 | 6.6313 | 6.7688 | 6.7688 | -0.006 (-0.09%) | 842,449 |
| 19 Jul 2004 | CNY | 6.675 | 6.8125 | 6.6563 | 6.775 | 6.775 | +0.1 (+1.50%) | 1,758,366 |
| 16 Jul 2004 | CNY | 6.3625 | 6.6875 | 6.3625 | 6.675 | 6.675 | +0.338 (+5.33%) | 3,657,638 |
| 15 Jul 2004 | CNY | 6.35 | 6.3938 | 6.2938 | 6.3375 | 6.3375 | +0.025 (+0.40%) | 1,613,760 |
| 14 Jul 2004 | CNY | 6.2813 | 6.3375 | 6.1813 | 6.3125 | 6.3125 | +0.131 (+2.12%) | 1,746,299 |
| 13 Jul 2004 | CNY | 6.0938 | 6.2 | 6.075 | 6.1813 | 6.1813 | +0.037 (+0.61%) | 383,928 |
| 12 Jul 2004 | CNY | 6.125 | 6.175 | 6.125 | 6.1438 | 6.1438 | -0.069 (-1.11%) | 338,880 |
| 9 Jul 2004 | CNY | 6.1688 | 6.2625 | 6.1688 | 6.2125 | 6.2125 | +0.062 (+1.02%) | 699,248 |
| 8 Jul 2004 | CNY | 6.1375 | 6.1563 | 6.0875 | 6.15 | 6.15 | -0.013 (-0.20%) | 296,584 |
| 7 Jul 2004 | CNY | 6.125 | 6.175 | 6.0813 | 6.1625 | 6.1625 | +0.006 (+0.10%) | 295,840 |
