| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2004 | CNY | 6.7375 | 6.7375 | 6.5313 | 6.6125 | 6.6125 | -0.138 (-2.04%) | 491,396 |
| 18 Aug 2004 | CNY | 6.8 | 6.8375 | 6.75 | 6.75 | 6.75 | 0.0 (0.0%) | 227,168 |
| 17 Aug 2004 | CNY | 6.675 | 6.7813 | 6.6625 | 6.75 | 6.75 | +0.062 (+0.93%) | 194,476 |
| 16 Aug 2004 | CNY | 6.7875 | 6.7938 | 6.675 | 6.6875 | 6.6875 | -0.1 (-1.47%) | 249,440 |
| 13 Aug 2004 | CNY | 6.7 | 6.8125 | 6.6625 | 6.7875 | 6.7875 | +0.05 (+0.74%) | 204,582 |
| 12 Aug 2004 | CNY | 6.8 | 6.85 | 6.6875 | 6.7375 | 6.7375 | -0.138 (-2.00%) | 447,692 |
| 11 Aug 2004 | CNY | 7.0125 | 7.0125 | 6.875 | 6.875 | 6.875 | -0.138 (-1.96%) | 321,217 |
| 10 Aug 2004 | CNY | 6.9875 | 7.0313 | 6.875 | 7.0125 | 7.0125 | +0.025 (+0.36%) | 547,246 |
| 9 Aug 2004 | CNY | 7.1063 | 7.1875 | 6.95 | 6.9875 | 6.9875 | +0.013 (+0.18%) | 1,115,961 |
| 6 Aug 2004 | CNY | 6.9375 | 7.0313 | 6.875 | 6.975 | 6.975 | -0.006 (-0.09%) | 552,488 |
| 5 Aug 2004 | CNY | 6.925 | 6.9938 | 6.8125 | 6.9813 | 6.9813 | +0.056 (+0.81%) | 756,939 |
| 4 Aug 2004 | CNY | 6.75 | 7.05 | 6.75 | 6.925 | 6.925 | +0.175 (+2.59%) | 1,480,609 |
| 3 Aug 2004 | CNY | 6.7 | 6.7625 | 6.6125 | 6.75 | 6.75 | +0.05 (+0.75%) | 471,192 |
| 2 Aug 2004 | CNY | 6.7188 | 6.7688 | 6.6 | 6.7 | 6.7 | 0.0 (0.0%) | 251,200 |
| 30 Jul 2004 | CNY | 6.8313 | 6.8438 | 6.6875 | 6.7 | 6.7 | -0.156 (-2.28%) | 297,920 |
| 29 Jul 2004 | CNY | 6.8125 | 6.9063 | 6.7688 | 6.8563 | 6.8563 | +0.037 (+0.55%) | 385,292 |
| 28 Jul 2004 | CNY | 6.875 | 6.875 | 6.675 | 6.8188 | 6.8188 | +0.019 (+0.28%) | 295,320 |
| 27 Jul 2004 | CNY | 6.625 | 6.9188 | 6.625 | 6.8 | 6.8 | +0.125 (+1.87%) | 864,635 |
| 26 Jul 2004 | CNY | 6.5625 | 6.75 | 6.5125 | 6.675 | 6.675 | +0.069 (+1.04%) | 309,632 |
| 23 Jul 2004 | CNY | 6.5313 | 6.6125 | 6.3313 | 6.6063 | 6.6063 | +0.025 (+0.38%) | 243,764 |
| 22 Jul 2004 | CNY | 6.7938 | 6.8125 | 6.5688 | 6.5813 | 6.5813 | -0.212 (-3.13%) | 460,000 |
| 21 Jul 2004 | CNY | 6.55 | 6.9063 | 6.55 | 6.7938 | 6.7938 | +0.219 (+3.33%) | 1,077,217 |
| 20 Jul 2004 | CNY | 6.6063 | 6.6438 | 6.55 | 6.575 | 6.575 | -0.05 (-0.75%) | 293,614 |
| 19 Jul 2004 | CNY | 6.5938 | 6.6688 | 6.5125 | 6.625 | 6.625 | +0.05 (+0.76%) | 236,324 |
| 16 Jul 2004 | CNY | 6.575 | 6.6438 | 6.4563 | 6.575 | 6.575 | +0.119 (+1.84%) | 502,014 |
| 15 Jul 2004 | CNY | 6.375 | 6.4625 | 6.3125 | 6.4563 | 6.4563 | +0.031 (+0.49%) | 228,190 |
| 14 Jul 2004 | CNY | 6.4438 | 6.5 | 6.2813 | 6.425 | 6.425 | -0.044 (-0.68%) | 327,344 |
| 13 Jul 2004 | CNY | 6.4375 | 6.7063 | 6.3125 | 6.4688 | 6.4688 | +0.275 (+4.44%) | 887,635 |
| 12 Jul 2004 | CNY | 6.2 | 6.2563 | 6.1563 | 6.1938 | 6.1938 | -0.106 (-1.69%) | 246,240 |
| 9 Jul 2004 | CNY | 6.3313 | 6.375 | 6.275 | 6.3 | 6.3 | -0.006 (-0.10%) | 155,547 |
