| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2004 | CNY | 1.9846 | 1.9846 | 1.9077 | 1.9269 | 1.9269 | -0.058 (-2.91%) | 575,380 |
| 11 Aug 2004 | CNY | 1.9769 | 1.9885 | 1.9539 | 1.9846 | 1.9846 | -0.012 (-0.58%) | 276,380 |
| 10 Aug 2004 | CNY | 2.0154 | 2.0154 | 1.9731 | 1.9962 | 1.9962 | -0.008 (-0.38%) | 442,026 |
| 9 Aug 2004 | CNY | 1.9769 | 2.0231 | 1.9769 | 2.0039 | 2.0039 | -0.008 (-0.38%) | 1,310,400 |
| 6 Aug 2004 | CNY | 2 | 2.0423 | 1.9731 | 2.0115 | 2.0115 | +0.004 (+0.19%) | 952,900 |
| 5 Aug 2004 | CNY | 2 | 2.0192 | 1.9808 | 2.0077 | 2.0077 | -0.023 (-1.14%) | 521,292 |
| 4 Aug 2004 | CNY | 1.9692 | 2.05 | 1.9385 | 2.0308 | 2.0308 | +0.05 (+2.52%) | 1,600,300 |
| 3 Aug 2004 | CNY | 1.9808 | 1.9808 | 1.9231 | 1.9808 | 1.9808 | -0.008 (-0.39%) | 402,719 |
| 2 Aug 2004 | CNY | 1.9769 | 2.0154 | 1.9269 | 1.9885 | 1.9885 | +0.012 (+0.59%) | 1,356,160 |
| 30 Jul 2004 | CNY | 1.9923 | 1.9923 | 1.9615 | 1.9769 | 1.9769 | -0.015 (-0.77%) | 410,280 |
| 29 Jul 2004 | CNY | 1.9923 | 2.0615 | 1.9731 | 1.9923 | 1.9923 | 0.0 (0.0%) | 664,398 |
| 28 Jul 2004 | CNY | 1.9808 | 2.0154 | 1.9615 | 1.9923 | 1.9923 | +0.011 (+0.58%) | 929,099 |
| 27 Jul 2004 | CNY | 1.9846 | 1.9846 | 1.9462 | 1.9808 | 1.9808 | 0.0 (0.0%) | 805,844 |
| 26 Jul 2004 | CNY | 2 | 2 | 1.9539 | 1.9808 | 1.9808 | -0.027 (-1.34%) | 327,340 |
| 23 Jul 2004 | CNY | 2.0385 | 2.0385 | 1.9692 | 2.0077 | 2.0077 | -0.038 (-1.88%) | 685,146 |
| 22 Jul 2004 | CNY | 2.0615 | 2.0885 | 2.0039 | 2.0462 | 2.0462 | -0.031 (-1.48%) | 1,055,444 |
| 21 Jul 2004 | CNY | 2.1 | 2.1154 | 2.0385 | 2.0769 | 2.0769 | -0.015 (-0.74%) | 760,760 |
| 20 Jul 2004 | CNY | 2.0962 | 2.1231 | 2.05 | 2.0923 | 2.0923 | +0.015 (+0.74%) | 1,197,300 |
| 19 Jul 2004 | CNY | 2.0385 | 2.1039 | 2.0308 | 2.0769 | 2.0769 | +0.038 (+1.88%) | 2,134,912 |
| 16 Jul 2004 | CNY | 2.0308 | 2.0692 | 1.9615 | 2.0385 | 2.0385 | +0.012 (+0.57%) | 2,044,876 |
| 15 Jul 2004 | CNY | 1.9923 | 2.0731 | 1.9923 | 2.0269 | 2.0269 | +0.088 (+4.56%) | 1,699,503 |
| 14 Jul 2004 | CNY | 1.9423 | 1.9769 | 1.8923 | 1.9385 | 1.9385 | -0.038 (-1.94%) | 1,250,363 |
| 13 Jul 2004 | CNY | 2.0962 | 2.1 | 1.8962 | 1.9769 | 1.9769 | -0.1 (-4.81%) | 1,714,323 |
| 12 Jul 2004 | CNY | 2.1308 | 2.1539 | 2.0654 | 2.0769 | 2.0769 | -0.054 (-2.53%) | 684,060 |
| 9 Jul 2004 | CNY | 2.1615 | 2.1615 | 2.1077 | 2.1308 | 2.1308 | -0.019 (-0.89%) | 800,690 |
| 8 Jul 2004 | CNY | 2.1615 | 2.1846 | 2.1346 | 2.15 | 2.15 | -0.027 (-1.24%) | 584,747 |
| 7 Jul 2004 | CNY | 2.1846 | 2.1885 | 2.1462 | 2.1769 | 2.1769 | -0.008 (-0.35%) | 495,300 |
| 6 Jul 2004 | CNY | 2.1808 | 2.2 | 2.1654 | 2.1846 | 2.1846 | 0.0 (0.0%) | 545,870 |
| 5 Jul 2004 | CNY | 2.1962 | 2.1962 | 2.1539 | 2.1846 | 2.1846 | -0.012 (-0.53%) | 230,802 |
| 2 Jul 2004 | CNY | 2.2 | 2.2 | 2.1385 | 2.1962 | 2.1962 | -0.004 (-0.17%) | 923,806 |
