| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | CNY | 1.4505 | 1.4505 | 1.3807 | 1.3903 | 1.3903 | -0.052 (-3.61%) | 1,804,591 |
| 13 Aug 2004 | CNY | 1.4395 | 1.4532 | 1.419 | 1.4423 | 1.4423 | +0.003 (+0.19%) | 977,712 |
| 12 Aug 2004 | CNY | 1.4641 | 1.4641 | 1.4108 | 1.4395 | 1.4395 | -0.037 (-2.50%) | 1,506,142 |
| 11 Aug 2004 | CNY | 1.4942 | 1.5038 | 1.46 | 1.4764 | 1.4764 | -0.016 (-1.10%) | 1,102,351 |
| 10 Aug 2004 | CNY | 1.4505 | 1.4969 | 1.4505 | 1.4928 | 1.4928 | +0.016 (+1.11%) | 2,650,116 |
| 9 Aug 2004 | CNY | 1.5585 | 1.5626 | 1.4737 | 1.4764 | 1.4764 | -0.108 (-6.82%) | 4,048,752 |
| 6 Aug 2004 | CNY | 1.6678 | 1.6706 | 1.5557 | 1.5844 | 1.5844 | -0.085 (-5.08%) | 3,747,062 |
| 5 Aug 2004 | CNY | 1.6965 | 1.7157 | 1.6678 | 1.6692 | 1.6692 | -0.056 (-3.25%) | 2,170,338 |
| 4 Aug 2004 | CNY | 1.6883 | 1.7348 | 1.6678 | 1.7252 | 1.7252 | +0.041 (+2.43%) | 1,985,621 |
| 3 Aug 2004 | CNY | 1.6842 | 1.7102 | 1.6678 | 1.6842 | 1.6842 | -0.015 (-0.89%) | 895,500 |
| 30 Jul 2004 | CNY | 1.743 | 1.7594 | 1.6993 | 1.6993 | 1.6993 | -0.042 (-2.43%) | 743,927 |
| 29 Jul 2004 | CNY | 1.7225 | 1.7526 | 1.6856 | 1.7416 | 1.7416 | +0.027 (+1.59%) | 1,170,241 |
| 28 Jul 2004 | CNY | 1.7034 | 1.717 | 1.6678 | 1.7143 | 1.7143 | +0.035 (+2.11%) | 1,116,177 |
| 27 Jul 2004 | CNY | 1.6952 | 1.7225 | 1.6405 | 1.6788 | 1.6788 | -0.015 (-0.89%) | 1,102,798 |
| 26 Jul 2004 | CNY | 1.7375 | 1.7375 | 1.6842 | 1.6938 | 1.6938 | -0.042 (-2.44%) | 505,241 |
| 23 Jul 2004 | CNY | 1.7088 | 1.7362 | 1.702 | 1.7362 | 1.7362 | +0.021 (+1.19%) | 1,201,242 |
| 22 Jul 2004 | CNY | 1.8045 | 1.8045 | 1.6952 | 1.7157 | 1.7157 | -0.068 (-3.83%) | 1,620,848 |
| 21 Jul 2004 | CNY | 1.7977 | 1.8045 | 1.7772 | 1.784 | 1.784 | -0.014 (-0.76%) | 787,188 |
| 20 Jul 2004 | CNY | 1.8182 | 1.8182 | 1.7799 | 1.7977 | 1.7977 | -0.04 (-2.16%) | 1,533,434 |
| 19 Jul 2004 | CNY | 1.8045 | 1.8387 | 1.7868 | 1.8373 | 1.8373 | +0.041 (+2.28%) | 3,446,207 |
| 16 Jul 2004 | CNY | 1.743 | 1.7977 | 1.7348 | 1.7963 | 1.7963 | +0.074 (+4.28%) | 3,278,095 |
| 15 Jul 2004 | CNY | 1.702 | 1.7375 | 1.702 | 1.7225 | 1.7225 | +0.034 (+2.03%) | 763,765 |
| 14 Jul 2004 | CNY | 1.7088 | 1.7362 | 1.6815 | 1.6883 | 1.6883 | +0.007 (+0.40%) | 680,617 |
| 13 Jul 2004 | CNY | 1.6542 | 1.7006 | 1.6542 | 1.6815 | 1.6815 | +0.014 (+0.82%) | 228,371 |
| 12 Jul 2004 | CNY | 1.7088 | 1.7088 | 1.6569 | 1.6678 | 1.6678 | -0.046 (-2.71%) | 804,700 |
| 9 Jul 2004 | CNY | 1.7184 | 1.7362 | 1.7116 | 1.7143 | 1.7143 | -0.004 (-0.24%) | 335,023 |
| 8 Jul 2004 | CNY | 1.7116 | 1.7225 | 1.7034 | 1.7184 | 1.7184 | +0.004 (+0.24%) | 575,677 |
| 7 Jul 2004 | CNY | 1.717 | 1.7362 | 1.7034 | 1.7143 | 1.7143 | -0.029 (-1.65%) | 333,560 |
| 6 Jul 2004 | CNY | 1.717 | 1.7758 | 1.7157 | 1.743 | 1.743 | +0.007 (+0.39%) | 1,063,590 |
| 5 Jul 2004 | CNY | 1.7416 | 1.743 | 1.7102 | 1.7362 | 1.7362 | -0.007 (-0.39%) | 648,219 |
