| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | CNY | 1.9291 | 1.9291 | 1.9015 | 1.907 | 1.907 | -0.017 (-0.86%) | 982,383 |
| 25 Aug 2004 | CNY | 1.9512 | 1.9567 | 1.907 | 1.9236 | 1.9236 | -0.022 (-1.14%) | 1,541,169 |
| 24 Aug 2004 | CNY | 1.907 | 1.9567 | 1.8793 | 1.9457 | 1.9457 | +0.061 (+3.23%) | 2,912,448 |
| 23 Aug 2004 | CNY | 1.8462 | 1.907 | 1.802 | 1.8849 | 1.8849 | +0.033 (+1.79%) | 1,828,211 |
| 20 Aug 2004 | CNY | 1.8351 | 1.8904 | 1.7577 | 1.8517 | 1.8517 | +0.011 (+0.60%) | 2,045,625 |
| 19 Aug 2004 | CNY | 1.8572 | 1.8572 | 1.8296 | 1.8407 | 1.8407 | -0.011 (-0.59%) | 625,747 |
| 18 Aug 2004 | CNY | 1.8572 | 1.8738 | 1.8351 | 1.8517 | 1.8517 | -0.005 (-0.30%) | 984,211 |
| 17 Aug 2004 | CNY | 1.8407 | 1.8738 | 1.8296 | 1.8572 | 1.8572 | +0.017 (+0.90%) | 707,663 |
| 16 Aug 2004 | CNY | 1.8517 | 1.8793 | 1.8351 | 1.8407 | 1.8407 | -0.039 (-2.05%) | 754,366 |
| 13 Aug 2004 | CNY | 1.8628 | 1.9015 | 1.8517 | 1.8793 | 1.8793 | +0.017 (+0.89%) | 899,246 |
| 12 Aug 2004 | CNY | 1.8793 | 1.8793 | 1.8517 | 1.8628 | 1.8628 | -0.022 (-1.17%) | 907,365 |
| 11 Aug 2004 | CNY | 1.9236 | 1.9236 | 1.8738 | 1.8849 | 1.8849 | -0.039 (-2.01%) | 1,058,096 |
| 10 Aug 2004 | CNY | 1.907 | 1.9401 | 1.8959 | 1.9236 | 1.9236 | -0.011 (-0.57%) | 520,114 |
| 9 Aug 2004 | CNY | 1.9236 | 1.9457 | 1.907 | 1.9346 | 1.9346 | +0.011 (+0.57%) | 642,657 |
| 6 Aug 2004 | CNY | 1.9346 | 1.9567 | 1.907 | 1.9236 | 1.9236 | -0.039 (-1.97%) | 1,513,691 |
| 5 Aug 2004 | CNY | 1.9567 | 2.0175 | 1.9346 | 1.9623 | 1.9623 | +0.044 (+2.31%) | 4,072,132 |
| 4 Aug 2004 | CNY | 1.8572 | 1.9567 | 1.8572 | 1.918 | 1.918 | +0.05 (+2.66%) | 2,612,220 |
| 3 Aug 2004 | CNY | 1.8738 | 1.8959 | 1.8462 | 1.8683 | 1.8683 | -0.005 (-0.29%) | 1,502,896 |
| 2 Aug 2004 | CNY | 1.9678 | 1.9678 | 1.8683 | 1.8738 | 1.8738 | -0.122 (-6.09%) | 3,031,347 |
| 30 Jul 2004 | CNY | 2.0175 | 2.0396 | 1.9844 | 1.9954 | 1.9954 | -0.017 (-0.83%) | 1,110,616 |
| 29 Jul 2004 | CNY | 2.012 | 2.0175 | 1.9788 | 2.012 | 2.012 | +0.011 (+0.55%) | 1,181,404 |
| 28 Jul 2004 | CNY | 1.9899 | 2.012 | 1.9623 | 2.001 | 2.001 | +0.017 (+0.84%) | 744,323 |
| 27 Jul 2004 | CNY | 2.012 | 2.0175 | 1.9457 | 1.9844 | 1.9844 | -0.028 (-1.37%) | 1,386,087 |
| 26 Jul 2004 | CNY | 2.0562 | 2.0562 | 1.9899 | 2.012 | 2.012 | -0.033 (-1.62%) | 1,110,180 |
| 23 Jul 2004 | CNY | 2.0507 | 2.0507 | 1.9899 | 2.0452 | 2.0452 | -0.005 (-0.27%) | 1,637,513 |
| 22 Jul 2004 | CNY | 2.1115 | 2.117 | 2.0452 | 2.0507 | 2.0507 | -0.061 (-2.88%) | 1,172,577 |
| 21 Jul 2004 | CNY | 2.1281 | 2.1447 | 2.1004 | 2.1115 | 2.1115 | -0.039 (-1.80%) | 1,081,074 |
| 20 Jul 2004 | CNY | 2.1723 | 2.1778 | 2.1281 | 2.1502 | 2.1502 | -0.022 (-1.02%) | 929,676 |
| 19 Jul 2004 | CNY | 2.1447 | 2.1778 | 2.1336 | 2.1723 | 2.1723 | +0.005 (+0.25%) | 1,390,098 |
| 16 Jul 2004 | CNY | 2.1281 | 2.1778 | 2.106 | 2.1668 | 2.1668 | +0.05 (+2.35%) | 2,955,071 |
