| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | CNY | 1.2607 | 1.2746 | 1.2587 | 1.2617 | 1.2617 | -0.015 (-1.17%) | 654,238 |
| 25 Aug 2004 | CNY | 1.2896 | 1.2896 | 1.2657 | 1.2766 | 1.2766 | -0.012 (-0.93%) | 350,466 |
| 24 Aug 2004 | CNY | 1.2717 | 1.2906 | 1.2597 | 1.2886 | 1.2886 | +0.017 (+1.33%) | 787,486 |
| 23 Aug 2004 | CNY | 1.2746 | 1.2776 | 1.2557 | 1.2717 | 1.2717 | -0.004 (-0.31%) | 504,923 |
| 20 Aug 2004 | CNY | 1.2498 | 1.2806 | 1.2468 | 1.2756 | 1.2756 | +0.013 (+1.02%) | 1,192,792 |
| 19 Aug 2004 | CNY | 1.2926 | 1.2946 | 1.2527 | 1.2627 | 1.2627 | -0.041 (-3.13%) | 2,072,996 |
| 18 Aug 2004 | CNY | 1.3145 | 1.3334 | 1.2926 | 1.3035 | 1.3035 | -0.021 (-1.58%) | 1,145,293 |
| 17 Aug 2004 | CNY | 1.3214 | 1.3404 | 1.3025 | 1.3244 | 1.3244 | +0.001 (+0.08%) | 815,925 |
| 16 Aug 2004 | CNY | 1.3444 | 1.3444 | 1.3145 | 1.3234 | 1.3234 | -0.011 (-0.82%) | 668,287 |
| 13 Aug 2004 | CNY | 1.3434 | 1.3533 | 1.3344 | 1.3344 | 1.3344 | +0.004 (+0.30%) | 761,658 |
| 12 Aug 2004 | CNY | 1.3493 | 1.3543 | 1.3244 | 1.3304 | 1.3304 | -0.02 (-1.47%) | 1,344,628 |
| 11 Aug 2004 | CNY | 1.3593 | 1.3742 | 1.3493 | 1.3503 | 1.3503 | -0.02 (-1.45%) | 870,152 |
| 10 Aug 2004 | CNY | 1.3692 | 1.3832 | 1.3613 | 1.3702 | 1.3702 | +0.001 (+0.07%) | 633,250 |
| 9 Aug 2004 | CNY | 1.3782 | 1.3782 | 1.3593 | 1.3692 | 1.3692 | -0.007 (-0.51%) | 1,021,013 |
| 6 Aug 2004 | CNY | 1.3842 | 1.3971 | 1.3673 | 1.3762 | 1.3762 | -0.011 (-0.79%) | 1,202,232 |
| 5 Aug 2004 | CNY | 1.4101 | 1.4161 | 1.3802 | 1.3872 | 1.3872 | -0.023 (-1.62%) | 1,552,146 |
| 4 Aug 2004 | CNY | 1.3842 | 1.428 | 1.3762 | 1.4101 | 1.4101 | +0.029 (+2.09%) | 3,554,166 |
| 3 Aug 2004 | CNY | 1.3692 | 1.432 | 1.3692 | 1.3812 | 1.3812 | +0.031 (+2.29%) | 4,118,990 |
| 2 Aug 2004 | CNY | 1.3643 | 1.3643 | 1.3444 | 1.3503 | 1.3503 | -0.023 (-1.67%) | 1,588,318 |
| 30 Jul 2004 | CNY | 1.3981 | 1.3981 | 1.3623 | 1.3732 | 1.3732 | -0.024 (-1.71%) | 902,778 |
| 29 Jul 2004 | CNY | 1.3643 | 1.4041 | 1.3633 | 1.3971 | 1.3971 | +0.033 (+2.40%) | 1,838,193 |
| 28 Jul 2004 | CNY | 1.3493 | 1.3722 | 1.3145 | 1.3643 | 1.3643 | +0.012 (+0.89%) | 896,492 |
| 27 Jul 2004 | CNY | 1.3722 | 1.3902 | 1.3424 | 1.3523 | 1.3523 | +0.004 (+0.30%) | 1,124,516 |
| 26 Jul 2004 | CNY | 1.3633 | 1.3882 | 1.3384 | 1.3483 | 1.3483 | -0.042 (-3.01%) | 2,740,500 |
| 23 Jul 2004 | CNY | 1.417 | 1.417 | 1.3543 | 1.3902 | 1.3902 | -0.027 (-1.89%) | 4,355,902 |
| 22 Jul 2004 | CNY | 1.4539 | 1.4668 | 1.4151 | 1.417 | 1.417 | -0.042 (-2.87%) | 1,658,943 |
| 21 Jul 2004 | CNY | 1.4539 | 1.4688 | 1.4489 | 1.4589 | 1.4589 | -0.014 (-0.94%) | 1,326,954 |
| 20 Jul 2004 | CNY | 1.4549 | 1.4878 | 1.4439 | 1.4728 | 1.4728 | -0.012 (-0.81%) | 1,549,425 |
| 19 Jul 2004 | CNY | 1.5097 | 1.5166 | 1.4788 | 1.4848 | 1.4848 | -0.029 (-1.90%) | 2,176,108 |
| 16 Jul 2004 | CNY | 1.4539 | 1.5186 | 1.4539 | 1.5136 | 1.5136 | +0.061 (+4.18%) | 2,987,082 |
