| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | CNY | 1.2222 | 1.2986 | 1.2222 | 1.2778 | 1.2778 | +0.044 (+3.61%) | 2,863,540 |
| 26 Aug 2004 | CNY | 1.1917 | 1.2417 | 1.1889 | 1.2333 | 1.2333 | +0.025 (+2.07%) | 892,411 |
| 25 Aug 2004 | CNY | 1.1806 | 1.2111 | 1.1667 | 1.2083 | 1.2083 | +0.028 (+2.35%) | 707,580 |
| 24 Aug 2004 | CNY | 1.1833 | 1.2 | 1.1528 | 1.1806 | 1.1806 | +0.001 (+0.12%) | 633,600 |
| 23 Aug 2004 | CNY | 1.1597 | 1.1792 | 1.1569 | 1.1792 | 1.1792 | -0.005 (-0.46%) | 328,939 |
| 20 Aug 2004 | CNY | 1.1681 | 1.1917 | 1.1639 | 1.1847 | 1.1847 | +0.01 (+0.83%) | 387,302 |
| 19 Aug 2004 | CNY | 1.2014 | 1.2014 | 1.1653 | 1.175 | 1.175 | -0.042 (-3.43%) | 497,520 |
| 18 Aug 2004 | CNY | 1.2014 | 1.2194 | 1.2014 | 1.2167 | 1.2167 | +0.022 (+1.87%) | 135,360 |
| 17 Aug 2004 | CNY | 1.1833 | 1.2014 | 1.1819 | 1.1944 | 1.1944 | 0.0 (0.0%) | 501,415 |
| 16 Aug 2004 | CNY | 1.2278 | 1.2278 | 1.1944 | 1.1944 | 1.1944 | -0.021 (-1.72%) | 764,280 |
| 13 Aug 2004 | CNY | 1.2347 | 1.2347 | 1.1944 | 1.2153 | 1.2153 | +0.01 (+0.80%) | 330,480 |
| 12 Aug 2004 | CNY | 1.25 | 1.25 | 1.1875 | 1.2056 | 1.2056 | -0.046 (-3.66%) | 988,560 |
| 11 Aug 2004 | CNY | 1.275 | 1.2819 | 1.25 | 1.2514 | 1.2514 | -0.017 (-1.32%) | 608,400 |
| 10 Aug 2004 | CNY | 1.275 | 1.2917 | 1.25 | 1.2681 | 1.2681 | +0.003 (+0.22%) | 265,680 |
| 9 Aug 2004 | CNY | 1.2222 | 1.2708 | 1.2222 | 1.2653 | 1.2653 | +0.014 (+1.11%) | 341,280 |
| 6 Aug 2004 | CNY | 1.2569 | 1.2625 | 1.2333 | 1.2514 | 1.2514 | +0.001 (+0.11%) | 196,560 |
| 5 Aug 2004 | CNY | 1.275 | 1.275 | 1.2444 | 1.25 | 1.25 | -0.025 (-1.96%) | 850,384 |
| 4 Aug 2004 | CNY | 1.2708 | 1.2819 | 1.2569 | 1.275 | 1.275 | +0.053 (+4.32%) | 987,415 |
| 3 Aug 2004 | CNY | 1.2014 | 1.2444 | 1.2014 | 1.2222 | 1.2222 | -0.001 (-0.11%) | 274,320 |
| 2 Aug 2004 | CNY | 1.2389 | 1.2472 | 1.1889 | 1.2236 | 1.2236 | -0.028 (-2.22%) | 308,880 |
| 30 Jul 2004 | CNY | 1.2694 | 1.2722 | 1.2514 | 1.2514 | 1.2514 | -0.017 (-1.32%) | 479,520 |
| 29 Jul 2004 | CNY | 1.2431 | 1.2681 | 1.2306 | 1.2681 | 1.2681 | +0.053 (+4.34%) | 334,800 |
| 28 Jul 2004 | CNY | 1.2056 | 1.2222 | 1.1889 | 1.2153 | 1.2153 | +0.013 (+1.04%) | 428,248 |
| 27 Jul 2004 | CNY | 1.225 | 1.2319 | 1.1875 | 1.2028 | 1.2028 | -0.03 (-2.47%) | 753,120 |
| 26 Jul 2004 | CNY | 1.2514 | 1.2611 | 1.2333 | 1.2333 | 1.2333 | -0.031 (-2.42%) | 894,240 |
| 23 Jul 2004 | CNY | 1.25 | 1.2667 | 1.2389 | 1.2639 | 1.2639 | +0.004 (+0.33%) | 596,404 |
| 22 Jul 2004 | CNY | 1.2944 | 1.2944 | 1.25 | 1.2597 | 1.2597 | -0.046 (-3.52%) | 848,160 |
| 21 Jul 2004 | CNY | 1.2986 | 1.3097 | 1.2653 | 1.3056 | 1.3056 | +0.003 (+0.21%) | 1,584,367 |
| 20 Jul 2004 | CNY | 1.2889 | 1.3306 | 1.2778 | 1.3028 | 1.3028 | +0.003 (+0.22%) | 1,848,362 |
| 19 Jul 2004 | CNY | 1.25 | 1.3597 | 1.25 | 1.3 | 1.3 | +0.057 (+4.58%) | 3,715,149 |
