| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2004 | CNY | 4.7231 | 4.7846 | 4.7231 | 4.7692 | 4.7692 | +0.031 (+0.65%) | 95,062 |
| 16 Aug 2004 | CNY | 4.7923 | 4.8308 | 4.7 | 4.7385 | 4.7385 | -0.069 (-1.44%) | 213,720 |
| 13 Aug 2004 | CNY | 4.7692 | 4.8769 | 4.7615 | 4.8077 | 4.8077 | +0.023 (+0.48%) | 135,951 |
| 12 Aug 2004 | CNY | 4.8615 | 4.8615 | 4.7692 | 4.7846 | 4.7846 | -0.108 (-2.20%) | 259,870 |
| 11 Aug 2004 | CNY | 4.9308 | 4.9539 | 4.8846 | 4.8923 | 4.8923 | -0.085 (-1.70%) | 141,885 |
| 10 Aug 2004 | CNY | 5.0154 | 5.0154 | 4.9539 | 4.9769 | 4.9769 | +0.023 (+0.46%) | 72,281 |
| 9 Aug 2004 | CNY | 4.8923 | 4.9769 | 4.8923 | 4.9539 | 4.9539 | +0.023 (+0.47%) | 108,160 |
| 6 Aug 2004 | CNY | 5.0615 | 5.0615 | 4.8846 | 4.9308 | 4.9308 | -0.069 (-1.38%) | 142,755 |
| 5 Aug 2004 | CNY | 5.0231 | 5.1385 | 5 | 5 | 5 | 0.0 (0.0%) | 356,574 |
| 4 Aug 2004 | CNY | 4.8846 | 5.0539 | 4.8846 | 5 | 5 | +0.115 (+2.36%) | 277,972 |
| 3 Aug 2004 | CNY | 4.8692 | 4.9077 | 4.8462 | 4.8846 | 4.8846 | -0.008 (-0.16%) | 131,495 |
| 2 Aug 2004 | CNY | 5 | 5 | 4.8692 | 4.8923 | 4.8923 | -0.162 (-3.20%) | 177,044 |
| 30 Jul 2004 | CNY | 5.0231 | 5.1154 | 5.0231 | 5.0539 | 5.0539 | -0.054 (-1.05%) | 372,388 |
| 29 Jul 2004 | CNY | 5.0385 | 5.1231 | 5.0077 | 5.1077 | 5.1077 | +0.038 (+0.76%) | 411,438 |
| 28 Jul 2004 | CNY | 5.0462 | 5.1154 | 5.0154 | 5.0692 | 5.0692 | -0.008 (-0.15%) | 432,903 |
| 27 Jul 2004 | CNY | 4.9385 | 5.0846 | 4.9231 | 5.0769 | 5.0769 | +0.115 (+2.33%) | 619,661 |
| 26 Jul 2004 | CNY | 4.8539 | 4.9769 | 4.8462 | 4.9615 | 4.9615 | +0.008 (+0.15%) | 345,009 |
| 23 Jul 2004 | CNY | 4.8846 | 4.9539 | 4.7615 | 4.9539 | 4.9539 | +0.038 (+0.78%) | 401,780 |
| 22 Jul 2004 | CNY | 5.0769 | 5.1308 | 4.9077 | 4.9154 | 4.9154 | -0.146 (-2.89%) | 732,162 |
| 21 Jul 2004 | CNY | 5.0077 | 5.0692 | 4.9692 | 5.0615 | 5.0615 | +0.077 (+1.54%) | 441,463 |
| 20 Jul 2004 | CNY | 4.9385 | 5.0308 | 4.9231 | 4.9846 | 4.9846 | +0.046 (+0.93%) | 369,762 |
| 19 Jul 2004 | CNY | 4.9846 | 4.9846 | 4.9077 | 4.9385 | 4.9385 | -0.023 (-0.46%) | 384,199 |
| 16 Jul 2004 | CNY | 4.7846 | 4.9615 | 4.7846 | 4.9615 | 4.9615 | +0.192 (+4.03%) | 787,052 |
| 15 Jul 2004 | CNY | 4.7539 | 4.8385 | 4.6923 | 4.7692 | 4.7692 | +0.023 (+0.48%) | 191,100 |
| 14 Jul 2004 | CNY | 4.7846 | 4.8385 | 4.6923 | 4.7462 | 4.7462 | -0.038 (-0.80%) | 349,884 |
| 13 Jul 2004 | CNY | 4.7539 | 4.8154 | 4.7385 | 4.7846 | 4.7846 | -0.031 (-0.64%) | 303,873 |
| 12 Jul 2004 | CNY | 5.0308 | 5.0308 | 4.7692 | 4.8154 | 4.8154 | -0.285 (-5.58%) | 527,660 |
| 9 Jul 2004 | CNY | 5.1077 | 5.2692 | 5.0692 | 5.1 | 5.1 | +0.085 (+1.69%) | 1,384,630 |
| 8 Jul 2004 | CNY | 4.9769 | 5.0231 | 4.9462 | 5.0154 | 5.0154 | +0.038 (+0.77%) | 263,872 |
| 7 Jul 2004 | CNY | 5.0077 | 5.0154 | 4.9308 | 4.9769 | 4.9769 | -0.023 (-0.46%) | 314,002 |
