| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2004 | CNY | 1.7062 | 1.7269 | 1.6885 | 1.7033 | 1.7033 | -0.003 (-0.17%) | 1,842,900 |
| 9 Aug 2004 | CNY | 1.6974 | 1.7121 | 1.6767 | 1.7062 | 1.7062 | +0.009 (+0.52%) | 1,850,390 |
| 6 Aug 2004 | CNY | 1.7151 | 1.7269 | 1.6856 | 1.6974 | 1.6974 | -0.021 (-1.20%) | 4,183,142 |
| 5 Aug 2004 | CNY | 1.7328 | 1.7535 | 1.7121 | 1.7181 | 1.7181 | -0.012 (-0.68%) | 6,292,281 |
| 4 Aug 2004 | CNY | 1.7623 | 1.7623 | 1.6915 | 1.7299 | 1.7299 | +0.044 (+2.63%) | 12,800,096 |
| 3 Aug 2004 | CNY | 1.6856 | 1.7003 | 1.6502 | 1.6856 | 1.6856 | -0.006 (-0.35%) | 5,791,951 |
| 2 Aug 2004 | CNY | 1.8243 | 1.8243 | 1.6826 | 1.6915 | 1.6915 | +0.009 (+0.53%) | 7,254,621 |
| 30 Jul 2004 | CNY | 1.7121 | 1.7328 | 1.659 | 1.6826 | 1.6826 | -0.035 (-2.07%) | 4,586,936 |
| 29 Jul 2004 | CNY | 1.6797 | 1.721 | 1.6708 | 1.7181 | 1.7181 | +0.041 (+2.47%) | 5,768,062 |
| 28 Jul 2004 | CNY | 1.6531 | 1.6915 | 1.6383 | 1.6767 | 1.6767 | +0.024 (+1.43%) | 4,071,013 |
| 27 Jul 2004 | CNY | 1.6472 | 1.6708 | 1.6206 | 1.6531 | 1.6531 | +0.015 (+0.90%) | 4,152,396 |
| 26 Jul 2004 | CNY | 1.6236 | 1.6502 | 1.6 | 1.6383 | 1.6383 | -0.009 (-0.54%) | 3,904,589 |
| 23 Jul 2004 | CNY | 1.6383 | 1.6502 | 1.6088 | 1.6472 | 1.6472 | +0.009 (+0.54%) | 6,417,198 |
| 22 Jul 2004 | CNY | 1.7121 | 1.7181 | 1.6265 | 1.6383 | 1.6383 | -0.077 (-4.48%) | 6,511,633 |
| 21 Jul 2004 | CNY | 1.7151 | 1.721 | 1.6885 | 1.7151 | 1.7151 | 0.0 (0.0%) | 6,413,559 |
| 20 Jul 2004 | CNY | 1.6472 | 1.7328 | 1.6383 | 1.7151 | 1.7151 | +0.065 (+3.93%) | 11,086,876 |
| 19 Jul 2004 | CNY | 1.6649 | 1.6708 | 1.6443 | 1.6502 | 1.6502 | -0.012 (-0.71%) | 7,479,155 |
| 16 Jul 2004 | CNY | 1.6443 | 1.6767 | 1.6295 | 1.662 | 1.662 | +0.038 (+2.37%) | 10,067,852 |
| 15 Jul 2004 | CNY | 1.5793 | 1.6265 | 1.5646 | 1.6236 | 1.6236 | +0.044 (+2.81%) | 7,854,501 |
| 14 Jul 2004 | CNY | 1.5646 | 1.5941 | 1.538 | 1.5793 | 1.5793 | +0.068 (+4.49%) | 7,676,816 |
| 13 Jul 2004 | CNY | 1.5055 | 1.5232 | 1.4878 | 1.5114 | 1.5114 | +0.006 (+0.39%) | 2,038,755 |
| 12 Jul 2004 | CNY | 1.5409 | 1.5409 | 1.5026 | 1.5055 | 1.5055 | -0.05 (-3.23%) | 3,642,500 |
| 9 Jul 2004 | CNY | 1.5498 | 1.5793 | 1.5498 | 1.5557 | 1.5557 | -0.003 (-0.19%) | 2,017,078 |
| 8 Jul 2004 | CNY | 1.5527 | 1.5616 | 1.5439 | 1.5586 | 1.5586 | +0.009 (+0.57%) | 1,938,680 |
| 7 Jul 2004 | CNY | 1.5823 | 1.5941 | 1.5468 | 1.5498 | 1.5498 | -0.033 (-2.05%) | 2,119,027 |
| 6 Jul 2004 | CNY | 1.5734 | 1.6059 | 1.5675 | 1.5823 | 1.5823 | +0.009 (+0.57%) | 3,884,426 |
| 5 Jul 2004 | CNY | 1.5734 | 1.5823 | 1.5557 | 1.5734 | 1.5734 | 0.0 (0.0%) | 1,613,250 |
| 2 Jul 2004 | CNY | 1.5705 | 1.5882 | 1.5498 | 1.5734 | 1.5734 | 0.0 (0.0%) | 3,468,819 |
| 1 Jul 2004 | CNY | 1.5291 | 1.5941 | 1.5114 | 1.5734 | 1.5734 | +0.05 (+3.30%) | 6,888,459 |
| 30 Jun 2004 | CNY | 1.5203 | 1.5291 | 1.4907 | 1.5232 | 1.5232 | +0.003 (+0.19%) | 2,040,669 |
