| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2004 | CNY | 0.9396 | 0.9419 | 0.9211 | 0.9338 | 0.9338 | -0.006 (-0.62%) | 531,351 |
| 4 Aug 2004 | CNY | 0.9199 | 0.95 | 0.9188 | 0.9396 | 0.9396 | +0.027 (+2.91%) | 1,462,046 |
| 3 Aug 2004 | CNY | 0.9384 | 0.9384 | 0.913 | 0.913 | 0.913 | -0.024 (-2.59%) | 1,355,686 |
| 2 Aug 2004 | CNY | 0.9685 | 0.9708 | 0.9361 | 0.9373 | 0.9373 | -0.035 (-3.56%) | 979,323 |
| 30 Jul 2004 | CNY | 1.0031 | 1.0517 | 0.9708 | 0.9719 | 0.9719 | -0.017 (-1.76%) | 722,508 |
| 29 Jul 2004 | CNY | 1.0043 | 1.0066 | 0.9777 | 0.9893 | 0.9893 | -0.017 (-1.72%) | 1,230,428 |
| 28 Jul 2004 | CNY | 1.0031 | 1.0112 | 0.9974 | 1.0066 | 1.0066 | -0.005 (-0.45%) | 180,843 |
| 27 Jul 2004 | CNY | 1.0159 | 1.017 | 1.0031 | 1.0112 | 1.0112 | -0.001 (-0.12%) | 335,296 |
| 26 Jul 2004 | CNY | 1.0263 | 1.0286 | 1.0078 | 1.0124 | 1.0124 | -0.015 (-1.46%) | 433,505 |
| 23 Jul 2004 | CNY | 1.0286 | 1.0378 | 1.0263 | 1.0274 | 1.0274 | -0.01 (-1.00%) | 204,206 |
| 22 Jul 2004 | CNY | 1.0482 | 1.0644 | 1.0309 | 1.0378 | 1.0378 | -0.014 (-1.32%) | 344,381 |
| 21 Jul 2004 | CNY | 1.0517 | 1.0632 | 1.0505 | 1.0517 | 1.0517 | -0.004 (-0.33%) | 160,154 |
| 20 Jul 2004 | CNY | 1.0505 | 1.0609 | 1.0448 | 1.0552 | 1.0552 | 0.0 (0.0%) | 218,145 |
| 19 Jul 2004 | CNY | 1.0667 | 1.0748 | 1.0494 | 1.0552 | 1.0552 | -0.009 (-0.86%) | 780,482 |
| 16 Jul 2004 | CNY | 1.0436 | 1.0667 | 1.032 | 1.0644 | 1.0644 | +0.013 (+1.21%) | 802,460 |
| 15 Jul 2004 | CNY | 1.0459 | 1.0609 | 1.0459 | 1.0517 | 1.0517 | +0.017 (+1.67%) | 230,683 |
| 14 Jul 2004 | CNY | 1.0205 | 1.054 | 1.0205 | 1.0344 | 1.0344 | +0.007 (+0.68%) | 771,051 |
| 13 Jul 2004 | CNY | 1.0263 | 1.0344 | 1.024 | 1.0274 | 1.0274 | -0.001 (-0.12%) | 219,781 |
| 12 Jul 2004 | CNY | 1.0459 | 1.0459 | 1.0263 | 1.0286 | 1.0286 | -0.021 (-1.98%) | 475,471 |
| 9 Jul 2004 | CNY | 1.0494 | 1.0575 | 1.0494 | 1.0494 | 1.0494 | -0.003 (-0.32%) | 375,531 |
| 8 Jul 2004 | CNY | 1.0632 | 1.0632 | 1.0505 | 1.0528 | 1.0528 | +0.001 (+0.10%) | 314,961 |
| 7 Jul 2004 | CNY | 1.0609 | 1.0609 | 1.0517 | 1.0517 | 1.0517 | -0.011 (-1.08%) | 336,593 |
| 6 Jul 2004 | CNY | 1.0864 | 1.0864 | 1.0586 | 1.0632 | 1.0632 | +0.009 (+0.87%) | 404,604 |
| 5 Jul 2004 | CNY | 1.0921 | 1.0921 | 1.0528 | 1.054 | 1.054 | -0.03 (-2.77%) | 440,427 |
| 2 Jul 2004 | CNY | 1.0459 | 1.0852 | 1.0459 | 1.084 | 1.084 | +0.026 (+2.51%) | 1,401,320 |
| 1 Jul 2004 | CNY | 1.0228 | 1.0575 | 1.0228 | 1.0575 | 1.0575 | +0.029 (+2.81%) | 580,853 |
| 30 Jun 2004 | CNY | 1.0505 | 1.0575 | 1.0286 | 1.0286 | 1.0286 | -0.008 (-0.78%) | 942,679 |
| 29 Jun 2004 | CNY | 1.0309 | 1.0401 | 1.0297 | 1.0367 | 1.0367 | +0.008 (+0.79%) | 686,937 |
| 28 Jun 2004 | CNY | 1.0517 | 1.0575 | 1.0263 | 1.0286 | 1.0286 | -0.032 (-3.04%) | 1,273,008 |
| 25 Jun 2004 | CNY | 1.0632 | 1.0736 | 1.0598 | 1.0609 | 1.0609 | -0.006 (-0.54%) | 1,432,903 |
