| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2004 | CNY | 1.8544 | 1.9454 | 1.7962 | 1.8468 | 1.8468 | -0.008 (-0.41%) | 663,292 |
| 27 Aug 2004 | CNY | 1.9125 | 1.9125 | 1.8468 | 1.8544 | 1.8544 | -0.063 (-3.30%) | 418,016 |
| 26 Aug 2004 | CNY | 1.948 | 1.9505 | 1.9125 | 1.9176 | 1.9176 | -0.033 (-1.69%) | 572,079 |
| 25 Aug 2004 | CNY | 1.9834 | 2.0163 | 1.9227 | 1.9505 | 1.9505 | -0.023 (-1.16%) | 637,796 |
| 24 Aug 2004 | CNY | 1.948 | 1.9733 | 1.8923 | 1.9733 | 1.9733 | +0.005 (+0.26%) | 496,579 |
| 23 Aug 2004 | CNY | 1.9834 | 1.9935 | 1.948 | 1.9682 | 1.9682 | -0.02 (-1.02%) | 366,036 |
| 20 Aug 2004 | CNY | 1.9125 | 1.9986 | 1.9125 | 1.9884 | 1.9884 | -0.013 (-0.63%) | 349,137 |
| 19 Aug 2004 | CNY | 2.0036 | 2.0238 | 1.9986 | 2.0011 | 2.0011 | -0.023 (-1.12%) | 305,952 |
| 18 Aug 2004 | CNY | 1.9986 | 2.0669 | 1.9986 | 2.0238 | 2.0238 | +0.051 (+2.56%) | 877,024 |
| 17 Aug 2004 | CNY | 1.8847 | 2.0213 | 1.8771 | 1.9733 | 1.9733 | +0.005 (+0.26%) | 769,339 |
| 16 Aug 2004 | CNY | 2.0112 | 2.0112 | 1.9682 | 1.9682 | 1.9682 | -0.051 (-2.51%) | 2,278,436 |
| 13 Aug 2004 | CNY | 1.9707 | 2.0972 | 1.9707 | 2.0188 | 2.0188 | +0.051 (+2.57%) | 671,593 |
| 12 Aug 2004 | CNY | 1.9783 | 2.0238 | 1.9404 | 1.9682 | 1.9682 | -0.058 (-2.87%) | 627,321 |
| 11 Aug 2004 | CNY | 2.0365 | 2.0719 | 2.0011 | 2.0264 | 2.0264 | +0.003 (+0.13%) | 474,933 |
| 10 Aug 2004 | CNY | 2.0011 | 2.0491 | 1.8695 | 2.0238 | 2.0238 | -0.003 (-0.13%) | 510,493 |
| 9 Aug 2004 | CNY | 2.0416 | 2.0491 | 1.9986 | 2.0264 | 2.0264 | +0.01 (+0.50%) | 368,803 |
| 6 Aug 2004 | CNY | 1.996 | 2.0618 | 1.996 | 2.0163 | 2.0163 | -0.01 (-0.50%) | 257,134 |
| 5 Aug 2004 | CNY | 2.0491 | 2.0744 | 2.0264 | 2.0264 | 2.0264 | -0.018 (-0.87%) | 515,948 |
| 4 Aug 2004 | CNY | 2.0238 | 2.0719 | 1.9935 | 2.0441 | 2.0441 | +0.02 (+1.00%) | 476,977 |
| 3 Aug 2004 | CNY | 2.0087 | 2.0491 | 1.8771 | 2.0238 | 2.0238 | -0.013 (-0.62%) | 555,418 |
| 2 Aug 2004 | CNY | 2.0213 | 2.0643 | 1.9884 | 2.0365 | 2.0365 | +0.013 (+0.63%) | 344,690 |
| 30 Jul 2004 | CNY | 2.0441 | 2.0491 | 2.0061 | 2.0238 | 2.0238 | -0.03 (-1.48%) | 415,051 |
| 29 Jul 2004 | CNY | 2.0719 | 2.0744 | 2.0365 | 2.0542 | 2.0542 | -0.023 (-1.10%) | 450,014 |
| 28 Jul 2004 | CNY | 2.0491 | 2.082 | 2.0036 | 2.077 | 2.077 | +0.008 (+0.37%) | 534,309 |
| 27 Jul 2004 | CNY | 1.9986 | 2.0744 | 1.9986 | 2.0694 | 2.0694 | +0.046 (+2.25%) | 585,029 |
| 26 Jul 2004 | CNY | 2.0238 | 2.0441 | 1.9986 | 2.0238 | 2.0238 | -0.03 (-1.48%) | 337,848 |
| 23 Jul 2004 | CNY | 1.996 | 2.0744 | 1.9935 | 2.0542 | 2.0542 | +0.058 (+2.92%) | 6,227,143 |
| 22 Jul 2004 | CNY | 2.0213 | 2.0491 | 1.9935 | 1.996 | 1.996 | -0.03 (-1.50%) | 408,331 |
| 21 Jul 2004 | CNY | 1.996 | 2.039 | 1.9733 | 2.0264 | 2.0264 | +0.041 (+2.04%) | 764,552 |
| 20 Jul 2004 | CNY | 1.948 | 2.0112 | 1.948 | 1.9859 | 1.9859 | +0.028 (+1.42%) | 405,564 |
