| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2004 | CNY | 1.7284 | 1.746 | 1.7108 | 1.7178 | 1.7178 | 0.0 (0.0%) | 225,382 |
| 17 Aug 2004 | CNY | 1.7989 | 1.7989 | 1.7143 | 1.7178 | 1.7178 | -0.078 (-4.32%) | 389,497 |
| 16 Aug 2004 | CNY | 1.8342 | 1.8483 | 1.7743 | 1.7954 | 1.7954 | -0.067 (-3.60%) | 191,841 |
| 13 Aug 2004 | CNY | 1.8554 | 1.8907 | 1.8342 | 1.8624 | 1.8624 | +0.007 (+0.38%) | 110,281 |
| 12 Aug 2004 | CNY | 1.9048 | 1.9048 | 1.8342 | 1.8554 | 1.8554 | -0.049 (-2.59%) | 125,590 |
| 11 Aug 2004 | CNY | 1.8871 | 1.9118 | 1.8871 | 1.9048 | 1.9048 | -0.004 (-0.18%) | 59,251 |
| 10 Aug 2004 | CNY | 1.9048 | 1.94 | 1.9048 | 1.9083 | 1.9083 | +0.004 (+0.18%) | 93,413 |
| 9 Aug 2004 | CNY | 1.8942 | 1.9224 | 1.8871 | 1.9048 | 1.9048 | -0.035 (-1.81%) | 111,699 |
| 6 Aug 2004 | CNY | 1.9083 | 1.9506 | 1.8836 | 1.94 | 1.94 | -0.011 (-0.54%) | 98,799 |
| 5 Aug 2004 | CNY | 1.94 | 1.9577 | 1.9153 | 1.9506 | 1.9506 | -0.007 (-0.36%) | 175,021 |
| 4 Aug 2004 | CNY | 1.9577 | 1.9824 | 1.9083 | 1.9577 | 1.9577 | +0.025 (+1.28%) | 335,947 |
| 3 Aug 2004 | CNY | 1.9612 | 1.9647 | 1.8765 | 1.933 | 1.933 | +0.018 (+0.92%) | 216,591 |
| 2 Aug 2004 | CNY | 1.9965 | 2 | 1.9048 | 1.9153 | 1.9153 | -0.085 (-4.23%) | 253,165 |
| 30 Jul 2004 | CNY | 2.0706 | 2.0917 | 1.9788 | 2 | 2 | 0.0 (0.0%) | 527,310 |
| 29 Jul 2004 | CNY | 2 | 2 | 1.9577 | 2 | 2 | +0.095 (+5.00%) | 335,182 |
| 28 Jul 2004 | CNY | 1.9048 | 1.9612 | 1.8695 | 1.9048 | 1.9048 | -0.046 (-2.35%) | 177,726 |
| 27 Jul 2004 | CNY | 1.9506 | 1.9929 | 1.9436 | 1.9506 | 1.9506 | 0.0 (0.0%) | 117,425 |
| 26 Jul 2004 | CNY | 1.9436 | 1.9824 | 1.9365 | 1.9506 | 1.9506 | -0.057 (-2.82%) | 184,700 |
| 23 Jul 2004 | CNY | 1.9506 | 2.0106 | 1.9436 | 2.0071 | 2.0071 | -0.004 (-0.17%) | 166,131 |
| 22 Jul 2004 | CNY | 2.0318 | 2.0635 | 1.9647 | 2.0106 | 2.0106 | +0.014 (+0.71%) | 251,464 |
| 21 Jul 2004 | CNY | 1.9753 | 2.0106 | 1.9436 | 1.9965 | 1.9965 | +0.004 (+0.18%) | 246,645 |
| 20 Jul 2004 | CNY | 1.9859 | 2.0388 | 1.94 | 1.9929 | 1.9929 | -0.014 (-0.71%) | 110,139 |
| 19 Jul 2004 | CNY | 2.0529 | 2.0529 | 2.0071 | 2.0071 | 2.0071 | -0.032 (-1.55%) | 165,847 |
| 16 Jul 2004 | CNY | 1.9753 | 2.0564 | 1.9753 | 2.0388 | 2.0388 | +0.074 (+3.77%) | 203,553 |
| 15 Jul 2004 | CNY | 1.9718 | 2.0106 | 1.94 | 1.9647 | 1.9647 | +0.004 (+0.18%) | 110,706 |
| 14 Jul 2004 | CNY | 2.0141 | 2.0212 | 1.9118 | 1.9612 | 1.9612 | -0.053 (-2.63%) | 230,910 |
| 13 Jul 2004 | CNY | 1.9753 | 2.0494 | 1.9753 | 2.0141 | 2.0141 | -0.014 (-0.70%) | 83,065 |
| 12 Jul 2004 | CNY | 2.0741 | 2.0741 | 2.0071 | 2.0282 | 2.0282 | -0.085 (-4.01%) | 188,244 |
| 9 Jul 2004 | CNY | 2.1164 | 2.1164 | 2.067 | 2.1129 | 2.1129 | +0.032 (+1.53%) | 123,039 |
| 8 Jul 2004 | CNY | 2.1129 | 2.1164 | 2.06 | 2.0811 | 2.0811 | +0.004 (+0.17%) | 168,115 |
