| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2004 | CNY | 1.349 | 1.393 | 1.3475 | 1.3755 | 1.3755 | +0.012 (+0.89%) | 5,816,844 |
| 9 Aug 2004 | CNY | 1.4096 | 1.4096 | 1.3551 | 1.3634 | 1.3634 | -0.054 (-3.80%) | 13,149,648 |
| 6 Aug 2004 | CNY | 1.474 | 1.4778 | 1.3952 | 1.4172 | 1.4172 | -0.053 (-3.61%) | 15,403,539 |
| 5 Aug 2004 | CNY | 1.424 | 1.4839 | 1.399 | 1.4703 | 1.4703 | +0.052 (+3.69%) | 16,784,871 |
| 4 Aug 2004 | CNY | 1.4104 | 1.446 | 1.3801 | 1.418 | 1.418 | +0.008 (+0.54%) | 12,986,360 |
| 3 Aug 2004 | CNY | 1.4021 | 1.4293 | 1.3733 | 1.4104 | 1.4104 | +0.002 (+0.11%) | 16,049,421 |
| 2 Aug 2004 | CNY | 1.4104 | 1.4665 | 1.3952 | 1.4089 | 1.4089 | -0.01 (-0.69%) | 15,479,226 |
| 30 Jul 2004 | CNY | 1.3892 | 1.4536 | 1.3589 | 1.4187 | 1.4187 | +0.026 (+1.90%) | 17,903,015 |
| 29 Jul 2004 | CNY | 1.3793 | 1.4089 | 1.3573 | 1.3922 | 1.3922 | +0.002 (+0.11%) | 16,260,343 |
| 28 Jul 2004 | CNY | 1.2884 | 1.4074 | 1.2884 | 1.3907 | 1.3907 | +0.096 (+7.44%) | 25,176,178 |
| 27 Jul 2004 | CNY | 1.3035 | 1.3255 | 1.2528 | 1.2944 | 1.2944 | -0.017 (-1.27%) | 16,634,065 |
| 26 Jul 2004 | CNY | 1.3126 | 1.3642 | 1.2891 | 1.3111 | 1.3111 | -0.006 (-0.46%) | 40,460,316 |
| 23 Jul 2004 | CNY | 1.1898 | 1.3172 | 1.1845 | 1.3172 | 1.3172 | +0.12 (+10.01%) | 23,103,059 |
| 22 Jul 2004 | CNY | 1.2384 | 1.2603 | 1.1906 | 1.1974 | 1.1974 | -0.042 (-3.37%) | 12,645,283 |
| 21 Jul 2004 | CNY | 1.2467 | 1.2581 | 1.2285 | 1.2391 | 1.2391 | -0.005 (-0.43%) | 9,632,442 |
| 20 Jul 2004 | CNY | 1.274 | 1.2831 | 1.2391 | 1.2444 | 1.2444 | -0.028 (-2.21%) | 13,528,120 |
| 19 Jul 2004 | CNY | 1.2656 | 1.3058 | 1.2505 | 1.2725 | 1.2725 | +0.007 (+0.55%) | 23,374,150 |
| 16 Jul 2004 | CNY | 1.1898 | 1.3035 | 1.1845 | 1.2656 | 1.2656 | +0.07 (+5.83%) | 45,245,905 |
| 15 Jul 2004 | CNY | 1.1929 | 1.2323 | 1.158 | 1.1959 | 1.1959 | -0.005 (-0.44%) | 20,755,523 |
| 14 Jul 2004 | CNY | 1.2353 | 1.2497 | 1.1459 | 1.2012 | 1.2012 | -0.03 (-2.46%) | 44,907,691 |
| 13 Jul 2004 | CNY | 1.1823 | 1.3111 | 1.1823 | 1.2315 | 1.2315 | 0.0 (0.0%) | 104,990,556 |
