| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2004 | CNY | 1.1932 | 1.2091 | 1.1818 | 1.1977 | 1.1977 | +0.009 (+0.77%) | 6,997,548 |
| 23 Aug 2004 | CNY | 1.2046 | 1.2046 | 1.1818 | 1.1886 | 1.1886 | -0.011 (-0.95%) | 3,980,517 |
| 20 Aug 2004 | CNY | 1.2 | 1.2273 | 1.1773 | 1.2 | 1.2 | +0.009 (+0.76%) | 4,438,733 |
| 19 Aug 2004 | CNY | 1.2409 | 1.2409 | 1.1818 | 1.1909 | 1.1909 | -0.048 (-3.85%) | 7,139,585 |
| 18 Aug 2004 | CNY | 1.2386 | 1.2523 | 1.2386 | 1.2386 | 1.2386 | 0.0 (0.0%) | 2,291,014 |
| 17 Aug 2004 | CNY | 1.25 | 1.25 | 1.2295 | 1.2386 | 1.2386 | -0.009 (-0.73%) | 3,124,220 |
| 16 Aug 2004 | CNY | 1.2591 | 1.2614 | 1.2386 | 1.2477 | 1.2477 | -0.011 (-0.91%) | 3,325,880 |
| 13 Aug 2004 | CNY | 1.2523 | 1.2682 | 1.2523 | 1.2591 | 1.2591 | +0.007 (+0.54%) | 1,707,151 |
| 12 Aug 2004 | CNY | 1.2614 | 1.2636 | 1.25 | 1.2523 | 1.2523 | -0.009 (-0.72%) | 3,582,862 |
| 11 Aug 2004 | CNY | 1.275 | 1.275 | 1.2591 | 1.2614 | 1.2614 | -0.011 (-0.89%) | 3,236,811 |
| 10 Aug 2004 | CNY | 1.2841 | 1.2841 | 1.2614 | 1.2727 | 1.2727 | 0.0 (0.0%) | 3,505,836 |
| 9 Aug 2004 | CNY | 1.275 | 1.2864 | 1.2614 | 1.2727 | 1.2727 | -0.009 (-0.71%) | 2,333,482 |
| 6 Aug 2004 | CNY | 1.2841 | 1.2955 | 1.2727 | 1.2818 | 1.2818 | -0.002 (-0.18%) | 2,489,634 |
| 5 Aug 2004 | CNY | 1.3114 | 1.3114 | 1.2818 | 1.2841 | 1.2841 | -0.025 (-1.91%) | 3,418,800 |
| 4 Aug 2004 | CNY | 1.2909 | 1.3182 | 1.2727 | 1.3091 | 1.3091 | +0.021 (+1.59%) | 7,029,030 |
| 3 Aug 2004 | CNY | 1.2841 | 1.3068 | 1.2818 | 1.2886 | 1.2886 | 0.0 (0.0%) | 2,949,474 |
| 2 Aug 2004 | CNY | 1.3 | 1.3023 | 1.2841 | 1.2886 | 1.2886 | -0.011 (-0.88%) | 3,596,120 |
| 30 Jul 2004 | CNY | 1.3068 | 1.3159 | 1.2909 | 1.3 | 1.3 | -0.007 (-0.52%) | 4,858,682 |
| 29 Jul 2004 | CNY | 1.2932 | 1.3091 | 1.2909 | 1.3068 | 1.3068 | +0.014 (+1.05%) | 4,431,974 |
| 28 Jul 2004 | CNY | 1.3182 | 1.3182 | 1.2841 | 1.2932 | 1.2932 | +0.011 (+0.89%) | 3,824,924 |
| 27 Jul 2004 | CNY | 1.3023 | 1.3068 | 1.2727 | 1.2818 | 1.2818 | -0.021 (-1.57%) | 5,553,526 |
| 26 Jul 2004 | CNY | 1.3068 | 1.3227 | 1.2955 | 1.3023 | 1.3023 | -0.011 (-0.86%) | 4,398,490 |
| 23 Jul 2004 | CNY | 1.3136 | 1.3182 | 1.2909 | 1.3136 | 1.3136 | 0.0 (0.0%) | 4,162,941 |
| 22 Jul 2004 | CNY | 1.3523 | 1.3545 | 1.3068 | 1.3136 | 1.3136 | -0.039 (-2.86%) | 6,108,995 |
| 21 Jul 2004 | CNY | 1.3568 | 1.3591 | 1.3432 | 1.3523 | 1.3523 | -0.004 (-0.33%) | 3,176,615 |
| 20 Jul 2004 | CNY | 1.3659 | 1.3705 | 1.3409 | 1.3568 | 1.3568 | -0.005 (-0.34%) | 7,459,126 |
| 19 Jul 2004 | CNY | 1.3477 | 1.3705 | 1.3318 | 1.3614 | 1.3614 | +0.018 (+1.35%) | 8,570,064 |
| 16 Jul 2004 | CNY | 1.3046 | 1.3477 | 1.3046 | 1.3432 | 1.3432 | +0.041 (+3.14%) | 10,877,072 |
| 15 Jul 2004 | CNY | 1.2682 | 1.3068 | 1.25 | 1.3023 | 1.3023 | +0.034 (+2.69%) | 5,435,896 |
| 14 Jul 2004 | CNY | 1.2909 | 1.2955 | 1.2545 | 1.2682 | 1.2682 | -0.023 (-1.76%) | 4,153,208 |
