| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2004 | CNY | 1.8194 | 1.8472 | 1.8125 | 1.8264 | 1.8264 | +0.007 (+0.38%) | 149,904 |
| 16 Aug 2004 | CNY | 1.875 | 1.875 | 1.8194 | 1.8194 | 1.8194 | -0.038 (-2.06%) | 228,960 |
| 13 Aug 2004 | CNY | 1.875 | 1.8785 | 1.8472 | 1.8576 | 1.8576 | +0.003 (+0.18%) | 133,920 |
| 12 Aug 2004 | CNY | 1.8403 | 1.8681 | 1.816 | 1.8542 | 1.8542 | -0.007 (-0.37%) | 162,144 |
| 11 Aug 2004 | CNY | 1.8438 | 1.8785 | 1.8403 | 1.8611 | 1.8611 | +0.014 (+0.75%) | 206,496 |
| 10 Aug 2004 | CNY | 1.8576 | 1.875 | 1.8403 | 1.8472 | 1.8472 | -0.01 (-0.56%) | 234,754 |
| 9 Aug 2004 | CNY | 1.8576 | 1.875 | 1.8438 | 1.8576 | 1.8576 | 0.0 (0.0%) | 198,720 |
| 6 Aug 2004 | CNY | 1.8681 | 1.8889 | 1.8576 | 1.8576 | 1.8576 | -0.011 (-0.56%) | 158,112 |
| 5 Aug 2004 | CNY | 1.8924 | 1.8924 | 1.8681 | 1.8681 | 1.8681 | -0.024 (-1.28%) | 134,496 |
| 4 Aug 2004 | CNY | 1.8403 | 1.9097 | 1.8368 | 1.8924 | 1.8924 | +0.052 (+2.83%) | 343,065 |
| 3 Aug 2004 | CNY | 1.875 | 1.8889 | 1.8403 | 1.8403 | 1.8403 | -0.062 (-3.28%) | 363,801 |
| 30 Jul 2004 | CNY | 1.9167 | 1.9271 | 1.8924 | 1.9028 | 1.9028 | -0.007 (-0.36%) | 182,592 |
| 29 Jul 2004 | CNY | 1.8958 | 1.9271 | 1.8819 | 1.9097 | 1.9097 | +0.017 (+0.91%) | 516,672 |
| 28 Jul 2004 | CNY | 1.8854 | 1.9167 | 1.8785 | 1.8924 | 1.8924 | -0.003 (-0.18%) | 291,798 |
| 27 Jul 2004 | CNY | 1.9375 | 1.941 | 1.8854 | 1.8958 | 1.8958 | -0.042 (-2.15%) | 288,086 |
| 26 Jul 2004 | CNY | 1.9965 | 1.9965 | 1.9028 | 1.9375 | 1.9375 | -0.056 (-2.79%) | 460,961 |
| 23 Jul 2004 | CNY | 2.0139 | 2.0139 | 1.9618 | 1.9931 | 1.9931 | -0.021 (-1.03%) | 883,702 |
| 22 Jul 2004 | CNY | 2.0417 | 2.0451 | 1.9826 | 2.0139 | 2.0139 | -0.031 (-1.53%) | 960,333 |
| 21 Jul 2004 | CNY | 1.9965 | 2.0486 | 1.9618 | 2.0451 | 2.0451 | +0.045 (+2.26%) | 722,592 |
| 20 Jul 2004 | CNY | 2.0174 | 2.0313 | 1.9792 | 2 | 2 | -0.017 (-0.86%) | 601,542 |
| 19 Jul 2004 | CNY | 2.0139 | 2.0313 | 1.9965 | 2.0174 | 2.0174 | +0.004 (+0.17%) | 598,608 |
| 16 Jul 2004 | CNY | 1.934 | 2.0243 | 1.9271 | 2.0139 | 2.0139 | +0.097 (+5.07%) | 1,498,190 |
| 15 Jul 2004 | CNY | 1.8819 | 1.9271 | 1.875 | 1.9167 | 1.9167 | +0.035 (+1.85%) | 533,085 |
| 14 Jul 2004 | CNY | 1.9722 | 1.9792 | 1.8368 | 1.8819 | 1.8819 | -0.094 (-4.75%) | 1,342,419 |
| 13 Jul 2004 | CNY | 1.9375 | 2.0139 | 1.9097 | 1.9757 | 1.9757 | +0.073 (+3.83%) | 843,981 |
| 12 Jul 2004 | CNY | 1.9444 | 1.9792 | 1.8785 | 1.9028 | 1.9028 | -0.035 (-1.79%) | 730,085 |
| 9 Jul 2004 | CNY | 1.9271 | 2.0764 | 1.9271 | 1.9375 | 1.9375 | +0.007 (+0.36%) | 2,058,624 |
| 8 Jul 2004 | CNY | 1.8438 | 1.9444 | 1.8438 | 1.9306 | 1.9306 | +0.059 (+3.16%) | 885,576 |
| 7 Jul 2004 | CNY | 1.8646 | 1.875 | 1.8299 | 1.8715 | 1.8715 | +0.01 (+0.56%) | 559,281 |
| 6 Jul 2004 | CNY | 1.8021 | 1.8681 | 1.7917 | 1.8611 | 1.8611 | +0.059 (+3.27%) | 656,467 |
