| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2004 | CNY | 1.4062 | 1.4095 | 1.388 | 1.4062 | 1.4062 | -0.003 (-0.23%) | 412,237 |
| 16 Aug 2004 | CNY | 1.398 | 1.4112 | 1.3864 | 1.4095 | 1.4095 | 0.0 (0.0%) | 815,589 |
| 13 Aug 2004 | CNY | 1.4029 | 1.4129 | 1.3864 | 1.4095 | 1.4095 | 0.0 (0.0%) | 631,702 |
| 12 Aug 2004 | CNY | 1.4079 | 1.4145 | 1.3715 | 1.4095 | 1.4095 | -0.002 (-0.12%) | 814,283 |
| 11 Aug 2004 | CNY | 1.4062 | 1.4145 | 1.3913 | 1.4112 | 1.4112 | -0.005 (-0.35%) | 292,815 |
| 10 Aug 2004 | CNY | 1.4112 | 1.4162 | 1.3913 | 1.4162 | 1.4162 | +0.002 (+0.12%) | 288,046 |
| 9 Aug 2004 | CNY | 1.4046 | 1.4145 | 1.3897 | 1.4145 | 1.4145 | -0.002 (-0.12%) | 459,989 |
| 6 Aug 2004 | CNY | 1.4095 | 1.4162 | 1.3831 | 1.4162 | 1.4162 | -0.003 (-0.23%) | 222,438 |
| 5 Aug 2004 | CNY | 1.4178 | 1.4228 | 1.3996 | 1.4195 | 1.4195 | 0.0 (0.0%) | 545,102 |
| 4 Aug 2004 | CNY | 1.398 | 1.4244 | 1.388 | 1.4195 | 1.4195 | +0.021 (+1.54%) | 734,229 |
| 3 Aug 2004 | CNY | 1.4062 | 1.4062 | 1.3765 | 1.398 | 1.398 | 0.0 (0.0%) | 270,190 |
| 2 Aug 2004 | CNY | 1.4145 | 1.4228 | 1.3947 | 1.398 | 1.398 | -0.033 (-2.31%) | 258,059 |
| 30 Jul 2004 | CNY | 1.4277 | 1.4327 | 1.4095 | 1.431 | 1.431 | +0.003 (+0.23%) | 736,224 |
| 29 Jul 2004 | CNY | 1.4294 | 1.4294 | 1.4062 | 1.4277 | 1.4277 | +0.005 (+0.34%) | 345,052 |
| 28 Jul 2004 | CNY | 1.3897 | 1.4244 | 1.3831 | 1.4228 | 1.4228 | +0.017 (+1.18%) | 414,715 |
| 27 Jul 2004 | CNY | 1.398 | 1.4211 | 1.3897 | 1.4062 | 1.4062 | +0.008 (+0.59%) | 536,150 |
| 26 Jul 2004 | CNY | 1.4261 | 1.4261 | 1.3864 | 1.398 | 1.398 | -0.025 (-1.74%) | 221,060 |
| 23 Jul 2004 | CNY | 1.4244 | 1.4244 | 1.4013 | 1.4228 | 1.4228 | -0.007 (-0.46%) | 363,754 |
| 22 Jul 2004 | CNY | 1.4228 | 1.4344 | 1.4013 | 1.4294 | 1.4294 | +0.002 (+0.12%) | 1,135,079 |
| 21 Jul 2004 | CNY | 1.4244 | 1.4294 | 1.3963 | 1.4277 | 1.4277 | +0.003 (+0.23%) | 2,261,968 |
| 20 Jul 2004 | CNY | 1.4145 | 1.4807 | 1.4145 | 1.4244 | 1.4244 | +0.01 (+0.70%) | 905,048 |
| 19 Jul 2004 | CNY | 1.3947 | 1.4261 | 1.3947 | 1.4145 | 1.4145 | +0.01 (+0.70%) | 901,651 |
| 16 Jul 2004 | CNY | 1.4062 | 1.4228 | 1.3731 | 1.4046 | 1.4046 | +0.055 (+4.04%) | 1,523,042 |
| 14 Jul 2004 | CNY | 1.3814 | 1.3814 | 1.3318 | 1.35 | 1.35 | +0.018 (+1.37%) | 527,978 |
| 13 Jul 2004 | CNY | 1.3301 | 1.3483 | 1.3268 | 1.3318 | 1.3318 | 0.0 (0.0%) | 283,065 |
| 12 Jul 2004 | CNY | 1.3649 | 1.3698 | 1.3235 | 1.3318 | 1.3318 | -0.05 (-3.59%) | 671,656 |
| 9 Jul 2004 | CNY | 1.3897 | 1.3913 | 1.3798 | 1.3814 | 1.3814 | -0.008 (-0.60%) | 593,573 |
| 8 Jul 2004 | CNY | 1.3533 | 1.3897 | 1.3533 | 1.3897 | 1.3897 | +0.036 (+2.69%) | 751,190 |
| 7 Jul 2004 | CNY | 1.3798 | 1.3864 | 1.3483 | 1.3533 | 1.3533 | -0.033 (-2.39%) | 492,792 |
| 6 Jul 2004 | CNY | 1.3963 | 1.4046 | 1.3831 | 1.3864 | 1.3864 | -0.003 (-0.24%) | 455,153 |
