| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2004 | CNY | 6.7337 | 6.7337 | 6.6805 | 6.6805 | 6.6805 | -0.053 (-0.79%) | 56,615 |
| 27 Aug 2004 | CNY | 6.6509 | 6.8402 | 6.6509 | 6.7337 | 6.7337 | -0.124 (-1.81%) | 117,008 |
| 26 Aug 2004 | CNY | 6.8047 | 6.858 | 6.8047 | 6.858 | 6.858 | +0.053 (+0.78%) | 100,468 |
| 25 Aug 2004 | CNY | 6.8107 | 6.8402 | 6.8047 | 6.8047 | 6.8047 | -0.047 (-0.69%) | 204,326 |
| 24 Aug 2004 | CNY | 6.8047 | 6.8639 | 6.8047 | 6.8521 | 6.8521 | +0.047 (+0.70%) | 80,376 |
| 23 Aug 2004 | CNY | 6.8047 | 6.8343 | 6.7456 | 6.8047 | 6.8047 | -0.012 (-0.17%) | 291,261 |
| 20 Aug 2004 | CNY | 6.7929 | 6.8935 | 6.7929 | 6.8166 | 6.8166 | +0.041 (+0.61%) | 336,433 |
| 19 Aug 2004 | CNY | 6.7337 | 6.8047 | 6.7278 | 6.7752 | 6.7752 | +0.042 (+0.62%) | 126,148 |
| 18 Aug 2004 | CNY | 6.5858 | 6.7929 | 6.5681 | 6.7337 | 6.7337 | +0.047 (+0.71%) | 448,833 |
| 17 Aug 2004 | CNY | 6.6272 | 6.7396 | 6.5089 | 6.6864 | 6.6864 | +0.059 (+0.89%) | 228,658 |
| 16 Aug 2004 | CNY | 6.6568 | 6.7456 | 6.6154 | 6.6272 | 6.6272 | -0.095 (-1.41%) | 350,718 |
| 13 Aug 2004 | CNY | 6.7456 | 6.8343 | 6.6923 | 6.7219 | 6.7219 | -0.053 (-0.79%) | 76,631 |
| 12 Aug 2004 | CNY | 6.8047 | 6.8402 | 6.5444 | 6.7752 | 6.7752 | -0.065 (-0.95%) | 297,742 |
| 11 Aug 2004 | CNY | 6.8639 | 6.9231 | 6.8343 | 6.8402 | 6.8402 | -0.083 (-1.20%) | 211,199 |
| 10 Aug 2004 | CNY | 6.8639 | 6.9408 | 6.8343 | 6.9231 | 6.9231 | +0.089 (+1.30%) | 400,440 |
| 9 Aug 2004 | CNY | 6.6923 | 6.9231 | 6.6923 | 6.8343 | 6.8343 | +0.142 (+2.12%) | 766,202 |
| 6 Aug 2004 | CNY | 6.7456 | 6.7456 | 6.6864 | 6.6923 | 6.6923 | -0.047 (-0.70%) | 87,237 |
| 5 Aug 2004 | CNY | 6.8639 | 6.8639 | 6.7219 | 6.7396 | 6.7396 | -0.095 (-1.39%) | 99,186 |
| 4 Aug 2004 | CNY | 6.716 | 7.0355 | 6.716 | 6.8343 | 6.8343 | +0.112 (+1.67%) | 324,520 |
| 3 Aug 2004 | CNY | 6.9112 | 6.9231 | 6.6331 | 6.7219 | 6.7219 | -0.26 (-3.73%) | 504,775 |
| 2 Aug 2004 | CNY | 7.0828 | 7.0828 | 6.9053 | 6.9823 | 6.9823 | -0.041 (-0.59%) | 62,888 |
| 30 Jul 2004 | CNY | 7.0473 | 7.1006 | 7.0237 | 7.0237 | 7.0237 | -0.047 (-0.67%) | 182,070 |
| 29 Jul 2004 | CNY | 6.9882 | 7.1065 | 6.9823 | 7.071 | 7.071 | +0.118 (+1.70%) | 369,944 |
| 28 Jul 2004 | CNY | 7.0178 | 7.0533 | 6.8935 | 6.9527 | 6.9527 | -0.065 (-0.93%) | 424,012 |
| 27 Jul 2004 | CNY | 7.0473 | 7.1006 | 6.8935 | 7.0178 | 7.0178 | -0.029 (-0.42%) | 277,301 |
| 26 Jul 2004 | CNY | 7.0118 | 7.1243 | 6.9823 | 7.0473 | 7.0473 | +0.041 (+0.59%) | 255,497 |
| 23 Jul 2004 | CNY | 6.9527 | 7.0059 | 6.8402 | 7.0059 | 7.0059 | -0.006 (-0.08%) | 556,189 |
| 22 Jul 2004 | CNY | 7.1539 | 7.1539 | 6.9941 | 7.0118 | 7.0118 | -0.047 (-0.67%) | 705,644 |
| 21 Jul 2004 | CNY | 7.2012 | 7.2367 | 7.0592 | 7.0592 | 7.0592 | -0.148 (-2.05%) | 386,959 |
| 20 Jul 2004 | CNY | 7.1302 | 7.2367 | 6.9823 | 7.2071 | 7.2071 | +0.053 (+0.74%) | 759,237 |
