| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | CNY | 1.0484 | 1.0484 | 1.011 | 1.0242 | 1.0242 | -0.005 (-0.53%) | 991,890 |
| 13 Aug 2004 | CNY | 1.0176 | 1.0418 | 1.0143 | 1.0297 | 1.0297 | +0.011 (+1.08%) | 1,588,759 |
| 12 Aug 2004 | CNY | 1.1187 | 1.1209 | 1.0132 | 1.0187 | 1.0187 | -0.1 (-8.94%) | 2,917,187 |
| 11 Aug 2004 | CNY | 1.1176 | 1.1242 | 1.1 | 1.1187 | 1.1187 | -0.007 (-0.59%) | 1,304,002 |
| 10 Aug 2004 | CNY | 1.1209 | 1.1297 | 1.1154 | 1.1253 | 1.1253 | +0.008 (+0.69%) | 550,732 |
| 9 Aug 2004 | CNY | 1.1154 | 1.133 | 1.1154 | 1.1176 | 1.1176 | -0.021 (-1.84%) | 1,360,450 |
| 6 Aug 2004 | CNY | 1.1319 | 1.1495 | 1.1275 | 1.1385 | 1.1385 | +0.007 (+0.58%) | 908,680 |
| 5 Aug 2004 | CNY | 1.1637 | 1.1648 | 1.1297 | 1.1319 | 1.1319 | -0.031 (-2.64%) | 1,230,229 |
| 4 Aug 2004 | CNY | 1.1209 | 1.1703 | 1.1209 | 1.1626 | 1.1626 | +0.029 (+2.51%) | 1,824,349 |
| 3 Aug 2004 | CNY | 1.1176 | 1.1407 | 1.1121 | 1.1341 | 1.1341 | +0.005 (+0.49%) | 3,272,360 |
| 2 Aug 2004 | CNY | 1.1209 | 1.1319 | 1.1099 | 1.1286 | 1.1286 | +0.008 (+0.69%) | 1,014,650 |
| 30 Jul 2004 | CNY | 1.144 | 1.1539 | 1.1154 | 1.1209 | 1.1209 | -0.032 (-2.77%) | 1,525,624 |
| 29 Jul 2004 | CNY | 1.1374 | 1.1626 | 1.1264 | 1.1528 | 1.1528 | +0.012 (+1.06%) | 1,653,733 |
| 28 Jul 2004 | CNY | 1.1835 | 1.1901 | 1.1022 | 1.1407 | 1.1407 | -0.056 (-4.68%) | 4,656,843 |
| 27 Jul 2004 | CNY | 1.2429 | 1.2429 | 1.1758 | 1.1967 | 1.1967 | -0.044 (-3.55%) | 2,150,912 |
| 26 Jul 2004 | CNY | 1.2319 | 1.267 | 1.2154 | 1.2407 | 1.2407 | +0.01 (+0.80%) | 1,591,153 |
| 23 Jul 2004 | CNY | 1.2385 | 1.2385 | 1.2099 | 1.2308 | 1.2308 | -0.009 (-0.71%) | 1,907,596 |
| 22 Jul 2004 | CNY | 1.233 | 1.2736 | 1.2253 | 1.2396 | 1.2396 | +0.009 (+0.71%) | 4,745,195 |
| 21 Jul 2004 | CNY | 1.2341 | 1.2396 | 1.2209 | 1.2308 | 1.2308 | -0.005 (-0.44%) | 1,103,948 |
| 20 Jul 2004 | CNY | 1.2396 | 1.2418 | 1.2231 | 1.2363 | 1.2363 | -0.003 (-0.27%) | 1,346,545 |
| 19 Jul 2004 | CNY | 1.2418 | 1.2506 | 1.2242 | 1.2396 | 1.2396 | 0.0 (0.0%) | 1,764,371 |
| 16 Jul 2004 | CNY | 1.2176 | 1.2495 | 1.2121 | 1.2396 | 1.2396 | +0.023 (+1.90%) | 3,428,406 |
| 15 Jul 2004 | CNY | 1.1923 | 1.2198 | 1.1813 | 1.2165 | 1.2165 | +0.028 (+2.31%) | 1,191,872 |
| 14 Jul 2004 | CNY | 1.1846 | 1.2022 | 1.1659 | 1.189 | 1.189 | +0.009 (+0.75%) | 1,179,059 |
| 13 Jul 2004 | CNY | 1.155 | 1.1868 | 1.1528 | 1.1802 | 1.1802 | +0.002 (+0.19%) | 1,179,724 |
| 12 Jul 2004 | CNY | 1.2231 | 1.2352 | 1.1637 | 1.178 | 1.178 | -0.044 (-3.60%) | 1,432,512 |
| 9 Jul 2004 | CNY | 1.2396 | 1.2418 | 1.2154 | 1.222 | 1.222 | -0.015 (-1.24%) | 1,009,463 |
| 8 Jul 2004 | CNY | 1.2275 | 1.2506 | 1.2099 | 1.2374 | 1.2374 | +0.008 (+0.63%) | 2,023,812 |
| 7 Jul 2004 | CNY | 1.2528 | 1.2528 | 1.2088 | 1.2297 | 1.2297 | -0.024 (-1.93%) | 2,576,401 |
| 6 Jul 2004 | CNY | 1.1736 | 1.2857 | 1.1736 | 1.2539 | 1.2539 | +0.08 (+6.84%) | 4,422,536 |
