| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2004 | CNY | 1.7406 | 1.7855 | 1.7069 | 1.7687 | 1.7687 | +0.006 (+0.32%) | 836,941 |
| 20 Aug 2004 | CNY | 1.7294 | 1.7911 | 1.6732 | 1.7631 | 1.7631 | +0.034 (+1.95%) | 1,981,337 |
| 19 Aug 2004 | CNY | 1.7855 | 1.7855 | 1.6957 | 1.7294 | 1.7294 | -0.056 (-3.14%) | 880,996 |
| 18 Aug 2004 | CNY | 1.7687 | 1.7911 | 1.7631 | 1.7855 | 1.7855 | +0.006 (+0.31%) | 716,056 |
| 17 Aug 2004 | CNY | 1.7631 | 1.7911 | 1.7574 | 1.7799 | 1.7799 | +0.017 (+0.95%) | 685,485 |
| 16 Aug 2004 | CNY | 1.8248 | 1.8417 | 1.7631 | 1.7631 | 1.7631 | -0.056 (-3.08%) | 854,871 |
| 13 Aug 2004 | CNY | 1.8192 | 1.8473 | 1.8192 | 1.8192 | 1.8192 | 0.0 (0.0%) | 526,914 |
| 12 Aug 2004 | CNY | 1.7967 | 1.8697 | 1.7967 | 1.8192 | 1.8192 | -0.062 (-3.29%) | 1,081,163 |
| 11 Aug 2004 | CNY | 1.9203 | 1.9203 | 1.8697 | 1.881 | 1.881 | -0.034 (-1.76%) | 1,530,374 |
| 10 Aug 2004 | CNY | 1.9315 | 1.9371 | 1.909 | 1.9147 | 1.9147 | -0.017 (-0.87%) | 841,189 |
| 9 Aug 2004 | CNY | 1.9259 | 1.9371 | 1.909 | 1.9315 | 1.9315 | -0.011 (-0.58%) | 441,317 |
| 6 Aug 2004 | CNY | 1.9259 | 1.954 | 1.909 | 1.9427 | 1.9427 | +0.006 (+0.29%) | 645,754 |
| 5 Aug 2004 | CNY | 1.9652 | 1.982 | 1.9371 | 1.9371 | 1.9371 | -0.051 (-2.55%) | 724,510 |
| 4 Aug 2004 | CNY | 1.9147 | 2.0045 | 1.9147 | 1.9877 | 1.9877 | +0.056 (+2.91%) | 1,137,109 |
| 3 Aug 2004 | CNY | 1.9483 | 1.954 | 1.9147 | 1.9315 | 1.9315 | -0.011 (-0.58%) | 416,843 |
| 2 Aug 2004 | CNY | 1.954 | 1.9708 | 1.9371 | 1.9427 | 1.9427 | -0.028 (-1.43%) | 502,562 |
| 30 Jul 2004 | CNY | 2.0213 | 2.0213 | 1.9652 | 1.9708 | 1.9708 | -0.051 (-2.50%) | 560,338 |
| 29 Jul 2004 | CNY | 2.0045 | 2.027 | 1.982 | 2.0213 | 2.0213 | +0.039 (+1.98%) | 1,164,510 |
| 28 Jul 2004 | CNY | 1.954 | 1.9933 | 1.9427 | 1.982 | 1.982 | +0.039 (+2.02%) | 770,745 |
| 27 Jul 2004 | CNY | 1.9764 | 1.982 | 1.9371 | 1.9427 | 1.9427 | -0.034 (-1.71%) | 855,847 |
| 26 Jul 2004 | CNY | 2.0326 | 2.0326 | 1.9764 | 1.9764 | 1.9764 | -0.056 (-2.76%) | 1,182,459 |
| 23 Jul 2004 | CNY | 1.9877 | 2.0382 | 1.9708 | 2.0326 | 2.0326 | +0.028 (+1.40%) | 1,357,002 |
| 22 Jul 2004 | CNY | 2.0663 | 2.0831 | 1.9877 | 2.0045 | 2.0045 | -0.028 (-1.38%) | 4,870,933 |
| 21 Jul 2004 | CNY | 1.9933 | 2.0382 | 1.9652 | 2.0326 | 2.0326 | +0.051 (+2.55%) | 1,775,856 |
| 20 Jul 2004 | CNY | 2.0045 | 2.0157 | 1.9652 | 1.982 | 1.982 | -0.028 (-1.40%) | 1,160,189 |
| 19 Jul 2004 | CNY | 1.9989 | 2.0213 | 1.9764 | 2.0101 | 2.0101 | +0.006 (+0.28%) | 1,120,845 |
| 16 Jul 2004 | CNY | 1.954 | 2.0157 | 1.9315 | 2.0045 | 2.0045 | +0.079 (+4.08%) | 2,234,499 |
| 15 Jul 2004 | CNY | 1.909 | 1.9483 | 1.909 | 1.9259 | 1.9259 | +0.006 (+0.29%) | 878,481 |
| 14 Jul 2004 | CNY | 1.954 | 1.954 | 1.8641 | 1.9203 | 1.9203 | -0.017 (-0.87%) | 1,065,572 |
| 13 Jul 2004 | CNY | 1.9315 | 1.9483 | 1.9034 | 1.9371 | 1.9371 | +0.006 (+0.29%) | 688,994 |
