| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | CNY | 1.3739 | 1.3824 | 1.3542 | 1.3711 | 1.3711 | -0.006 (-0.41%) | 1,307,233 |
| 26 Aug 2004 | CNY | 1.3824 | 1.3993 | 1.3655 | 1.3768 | 1.3768 | -0.006 (-0.41%) | 1,891,314 |
| 25 Aug 2004 | CNY | 1.3965 | 1.4191 | 1.3683 | 1.3824 | 1.3824 | +0.003 (+0.20%) | 5,972,159 |
| 24 Aug 2004 | CNY | 1.3514 | 1.3881 | 1.3429 | 1.3796 | 1.3796 | +0.02 (+1.46%) | 3,542,854 |
| 23 Aug 2004 | CNY | 1.3542 | 1.3655 | 1.3373 | 1.3598 | 1.3598 | -0.009 (-0.62%) | 1,210,248 |
| 20 Aug 2004 | CNY | 1.3486 | 1.3711 | 1.326 | 1.3683 | 1.3683 | +0.017 (+1.25%) | 2,479,580 |
| 19 Aug 2004 | CNY | 1.3542 | 1.3627 | 1.3203 | 1.3514 | 1.3514 | -0.008 (-0.62%) | 2,459,061 |
| 18 Aug 2004 | CNY | 1.3627 | 1.3824 | 1.3486 | 1.3598 | 1.3598 | -0.003 (-0.21%) | 1,752,421 |
| 17 Aug 2004 | CNY | 1.3345 | 1.3711 | 1.3345 | 1.3627 | 1.3627 | +0.028 (+2.11%) | 1,607,219 |
| 16 Aug 2004 | CNY | 1.326 | 1.3598 | 1.326 | 1.3345 | 1.3345 | -0.031 (-2.27%) | 2,425,923 |
| 13 Aug 2004 | CNY | 1.3457 | 1.3711 | 1.3401 | 1.3655 | 1.3655 | +0.009 (+0.63%) | 2,219,209 |
| 12 Aug 2004 | CNY | 1.3965 | 1.3965 | 1.3429 | 1.357 | 1.357 | -0.042 (-3.02%) | 3,814,096 |
| 11 Aug 2004 | CNY | 1.4276 | 1.4304 | 1.3965 | 1.3993 | 1.3993 | -0.023 (-1.59%) | 3,253,102 |
| 10 Aug 2004 | CNY | 1.4247 | 1.4304 | 1.405 | 1.4219 | 1.4219 | -0.006 (-0.40%) | 3,040,723 |
| 9 Aug 2004 | CNY | 1.4332 | 1.4332 | 1.3993 | 1.4276 | 1.4276 | -0.031 (-2.13%) | 8,110,736 |
| 6 Aug 2004 | CNY | 1.4134 | 1.5235 | 1.4134 | 1.4586 | 1.4586 | +0.07 (+5.08%) | 32,023,213 |
| 5 Aug 2004 | CNY | 1.3965 | 1.3965 | 1.3598 | 1.3881 | 1.3881 | +0.003 (+0.21%) | 5,325,340 |
| 4 Aug 2004 | CNY | 1.357 | 1.3937 | 1.3401 | 1.3852 | 1.3852 | +0.028 (+2.08%) | 4,727,195 |
| 3 Aug 2004 | CNY | 1.3401 | 1.3598 | 1.3345 | 1.357 | 1.357 | +0.02 (+1.47%) | 1,061,412 |
| 2 Aug 2004 | CNY | 1.3429 | 1.3542 | 1.326 | 1.3373 | 1.3373 | -0.017 (-1.25%) | 1,326,027 |
| 30 Jul 2004 | CNY | 1.3683 | 1.3852 | 1.3486 | 1.3542 | 1.3542 | -0.031 (-2.24%) | 2,663,793 |
| 29 Jul 2004 | CNY | 1.3909 | 1.4078 | 1.3683 | 1.3852 | 1.3852 | +0.056 (+4.24%) | 8,619,619 |
| 28 Jul 2004 | CNY | 1.3091 | 1.3345 | 1.3091 | 1.3288 | 1.3288 | +0.02 (+1.50%) | 2,041,705 |
| 27 Jul 2004 | CNY | 1.326 | 1.3429 | 1.3034 | 1.3091 | 1.3091 | -0.02 (-1.48%) | 2,401,674 |
| 26 Jul 2004 | CNY | 1.3683 | 1.3683 | 1.326 | 1.3288 | 1.3288 | -0.04 (-2.89%) | 2,085,253 |
| 23 Jul 2004 | CNY | 1.3542 | 1.3739 | 1.3429 | 1.3683 | 1.3683 | +0.006 (+0.41%) | 1,990,937 |
| 22 Jul 2004 | CNY | 1.3824 | 1.3965 | 1.3598 | 1.3627 | 1.3627 | -0.031 (-2.22%) | 2,965,133 |
| 21 Jul 2004 | CNY | 1.4106 | 1.4106 | 1.3796 | 1.3937 | 1.3937 | -0.037 (-2.57%) | 2,111,625 |
| 20 Jul 2004 | CNY | 1.4445 | 1.4445 | 1.4191 | 1.4304 | 1.4304 | -0.014 (-0.98%) | 3,039,720 |
| 19 Jul 2004 | CNY | 1.4445 | 1.4501 | 1.4191 | 1.4445 | 1.4445 | +0.003 (+0.19%) | 3,391,555 |
