| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2004 | CNY | 1.552 | 1.584 | 1.532 | 1.56 | 1.56 | +0.008 (+0.52%) | 969,250 |
| 16 Aug 2004 | CNY | 1.592 | 1.616 | 1.552 | 1.552 | 1.552 | -0.056 (-3.48%) | 1,111,995 |
| 13 Aug 2004 | CNY | 1.58 | 1.62 | 1.58 | 1.608 | 1.608 | +0.02 (+1.26%) | 1,114,500 |
| 12 Aug 2004 | CNY | 1.64 | 1.64 | 1.58 | 1.588 | 1.588 | -0.068 (-4.11%) | 1,829,500 |
| 11 Aug 2004 | CNY | 1.68 | 1.68 | 1.644 | 1.656 | 1.656 | -0.008 (-0.48%) | 421,500 |
| 10 Aug 2004 | CNY | 1.664 | 1.692 | 1.66 | 1.664 | 1.664 | 0.0 (0.0%) | 584,500 |
| 9 Aug 2004 | CNY | 1.692 | 1.692 | 1.664 | 1.664 | 1.664 | -0.028 (-1.65%) | 606,500 |
| 6 Aug 2004 | CNY | 1.672 | 1.7 | 1.652 | 1.692 | 1.692 | +0.02 (+1.20%) | 1,228,715 |
| 5 Aug 2004 | CNY | 1.688 | 1.692 | 1.66 | 1.672 | 1.672 | -0.02 (-1.18%) | 982,647 |
| 4 Aug 2004 | CNY | 1.64 | 1.712 | 1.64 | 1.692 | 1.692 | +0.048 (+2.92%) | 2,275,745 |
| 3 Aug 2004 | CNY | 1.62 | 1.648 | 1.62 | 1.644 | 1.644 | +0.016 (+0.98%) | 734,622 |
| 2 Aug 2004 | CNY | 1.62 | 1.64 | 1.612 | 1.628 | 1.628 | -0.02 (-1.21%) | 625,272 |
| 30 Jul 2004 | CNY | 1.68 | 1.68 | 1.648 | 1.648 | 1.648 | -0.028 (-1.67%) | 1,030,875 |
| 29 Jul 2004 | CNY | 1.672 | 1.68 | 1.64 | 1.676 | 1.676 | +0.008 (+0.48%) | 1,443,490 |
| 28 Jul 2004 | CNY | 1.66 | 1.672 | 1.62 | 1.668 | 1.668 | +0.036 (+2.21%) | 2,004,085 |
| 27 Jul 2004 | CNY | 1.744 | 1.744 | 1.608 | 1.632 | 1.632 | -0.156 (-8.72%) | 4,925,810 |
| 23 Jul 2004 | CNY | 1.76 | 1.788 | 1.752 | 1.788 | 1.788 | 0.0 (0.0%) | 946,695 |
| 22 Jul 2004 | CNY | 1.836 | 1.836 | 1.78 | 1.788 | 1.788 | -0.048 (-2.61%) | 1,450,545 |
| 21 Jul 2004 | CNY | 1.804 | 1.852 | 1.764 | 1.836 | 1.836 | +0.028 (+1.55%) | 1,623,650 |
| 20 Jul 2004 | CNY | 1.856 | 1.864 | 1.804 | 1.808 | 1.808 | -0.048 (-2.59%) | 1,283,872 |
| 19 Jul 2004 | CNY | 1.856 | 1.864 | 1.836 | 1.856 | 1.856 | 0.0 (0.0%) | 1,339,572 |
| 16 Jul 2004 | CNY | 1.812 | 1.868 | 1.8 | 1.856 | 1.856 | +0.052 (+2.88%) | 2,489,737 |
| 15 Jul 2004 | CNY | 1.796 | 1.84 | 1.784 | 1.804 | 1.804 | +0.028 (+1.58%) | 1,286,955 |
| 14 Jul 2004 | CNY | 1.78 | 1.804 | 1.748 | 1.776 | 1.776 | -0.008 (-0.45%) | 908,622 |
| 13 Jul 2004 | CNY | 1.736 | 1.788 | 1.736 | 1.784 | 1.784 | +0.028 (+1.59%) | 712,782 |
| 12 Jul 2004 | CNY | 1.796 | 1.8 | 1.748 | 1.756 | 1.756 | -0.048 (-2.66%) | 1,217,500 |
| 9 Jul 2004 | CNY | 1.824 | 1.84 | 1.8 | 1.804 | 1.804 | -0.02 (-1.10%) | 845,652 |
| 8 Jul 2004 | CNY | 1.8 | 1.828 | 1.792 | 1.824 | 1.824 | +0.004 (+0.22%) | 846,032 |
| 7 Jul 2004 | CNY | 1.872 | 1.872 | 1.784 | 1.82 | 1.82 | -0.056 (-2.99%) | 1,876,397 |
| 6 Jul 2004 | CNY | 1.888 | 1.912 | 1.872 | 1.876 | 1.876 | -0.012 (-0.64%) | 1,684,750 |
