| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2004 | CNY | 1.3492 | 1.3619 | 1.3365 | 1.3587 | 1.3587 | +0.003 (+0.24%) | 1,272,975 |
| 12 Aug 2004 | CNY | 1.3745 | 1.3745 | 1.3302 | 1.3555 | 1.3555 | -0.016 (-1.16%) | 2,695,370 |
| 11 Aug 2004 | CNY | 1.3777 | 1.3872 | 1.3555 | 1.3714 | 1.3714 | -0.009 (-0.69%) | 1,853,868 |
| 10 Aug 2004 | CNY | 1.3619 | 1.384 | 1.3619 | 1.3809 | 1.3809 | +0.013 (+0.93%) | 1,358,090 |
| 9 Aug 2004 | CNY | 1.3777 | 1.3777 | 1.3492 | 1.3682 | 1.3682 | -0.013 (-0.92%) | 4,080,438 |
| 6 Aug 2004 | CNY | 1.3777 | 1.384 | 1.3587 | 1.3809 | 1.3809 | -0.003 (-0.22%) | 3,838,490 |
| 5 Aug 2004 | CNY | 1.3904 | 1.3904 | 1.3587 | 1.384 | 1.384 | -0.035 (-2.46%) | 11,721,525 |
| 4 Aug 2004 | CNY | 1.3935 | 1.4252 | 1.3619 | 1.4189 | 1.4189 | +0.022 (+1.59%) | 24,401,697 |
| 3 Aug 2004 | CNY | 1.3904 | 1.4189 | 1.3682 | 1.3967 | 1.3967 | 0.0 (0.0%) | 3,459,291 |
| 2 Aug 2004 | CNY | 1.4062 | 1.4094 | 1.3619 | 1.3967 | 1.3967 | -0.009 (-0.68%) | 2,904,686 |
| 30 Jul 2004 | CNY | 1.5804 | 1.5836 | 1.3872 | 1.4062 | 1.4062 | -0.035 (-2.41%) | 11,985,831 |
| 29 Jul 2004 | CNY | 1.346 | 1.4537 | 1.3239 | 1.441 | 1.441 | +0.098 (+7.31%) | 14,702,859 |
| 28 Jul 2004 | CNY | 1.3555 | 1.3619 | 1.327 | 1.3429 | 1.3429 | -0.013 (-0.93%) | 3,308,207 |
| 27 Jul 2004 | CNY | 1.3714 | 1.3872 | 1.3302 | 1.3555 | 1.3555 | -0.035 (-2.51%) | 2,794,208 |
| 26 Jul 2004 | CNY | 1.4315 | 1.441 | 1.3492 | 1.3904 | 1.3904 | -0.038 (-2.66%) | 4,560,770 |
| 23 Jul 2004 | CNY | 1.4094 | 1.4379 | 1.3872 | 1.4284 | 1.4284 | +0.009 (+0.67%) | 4,428,918 |
| 22 Jul 2004 | CNY | 1.4505 | 1.4569 | 1.403 | 1.4189 | 1.4189 | -0.038 (-2.61%) | 3,899,122 |
| 21 Jul 2004 | CNY | 1.4505 | 1.4632 | 1.4315 | 1.4569 | 1.4569 | +0.003 (+0.22%) | 3,256,552 |
| 20 Jul 2004 | CNY | 1.4822 | 1.4822 | 1.441 | 1.4537 | 1.4537 | 0.0 (0.0%) | 3,560,496 |
| 19 Jul 2004 | CNY | 1.441 | 1.46 | 1.4189 | 1.4537 | 1.4537 | +0.013 (+0.88%) | 9,662,773 |
| 16 Jul 2004 | CNY | 1.4094 | 1.441 | 1.3999 | 1.441 | 1.441 | +0.048 (+3.41%) | 3,540,263 |
| 15 Jul 2004 | CNY | 1.3619 | 1.3999 | 1.3555 | 1.3935 | 1.3935 | +0.025 (+1.85%) | 1,771,674 |
| 14 Jul 2004 | CNY | 1.3777 | 1.3872 | 1.3524 | 1.3682 | 1.3682 | -0.003 (-0.23%) | 815,882 |
| 13 Jul 2004 | CNY | 1.384 | 1.3904 | 1.3524 | 1.3714 | 1.3714 | +0.003 (+0.23%) | 856,613 |
| 12 Jul 2004 | CNY | 1.3935 | 1.4157 | 1.365 | 1.3682 | 1.3682 | -0.051 (-3.57%) | 1,460,947 |
| 9 Jul 2004 | CNY | 1.4094 | 1.4315 | 1.3999 | 1.4189 | 1.4189 | -0.006 (-0.44%) | 1,460,934 |
| 8 Jul 2004 | CNY | 1.3904 | 1.4347 | 1.3777 | 1.4252 | 1.4252 | +0.035 (+2.50%) | 3,615,354 |
| 7 Jul 2004 | CNY | 1.4157 | 1.4189 | 1.3872 | 1.3904 | 1.3904 | -0.025 (-1.79%) | 683,033 |
| 6 Jul 2004 | CNY | 1.4094 | 1.4379 | 1.3872 | 1.4157 | 1.4157 | +0.025 (+1.82%) | 3,286,058 |
| 5 Jul 2004 | CNY | 1.3967 | 1.3999 | 1.3809 | 1.3904 | 1.3904 | -0.006 (-0.45%) | 432,471 |
