| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2004 | CNY | 1.5528 | 1.5528 | 1.4533 | 1.4811 | 1.4811 | -0.076 (-4.86%) | 2,182,090 |
| 11 Aug 2004 | CNY | 1.5767 | 1.5767 | 1.5488 | 1.5568 | 1.5568 | -0.02 (-1.26%) | 873,484 |
| 10 Aug 2004 | CNY | 1.5886 | 1.5966 | 1.5647 | 1.5767 | 1.5767 | -0.012 (-0.75%) | 820,765 |
| 9 Aug 2004 | CNY | 1.5767 | 1.5926 | 1.5647 | 1.5886 | 1.5886 | +0.024 (+1.53%) | 1,479,616 |
| 6 Aug 2004 | CNY | 1.5727 | 1.5767 | 1.5528 | 1.5647 | 1.5647 | -0.008 (-0.51%) | 1,042,610 |
| 5 Aug 2004 | CNY | 1.5727 | 1.6006 | 1.5727 | 1.5727 | 1.5727 | -0.024 (-1.50%) | 726,942 |
| 4 Aug 2004 | CNY | 1.5528 | 1.6245 | 1.5488 | 1.5966 | 1.5966 | +0.028 (+1.78%) | 1,640,024 |
| 3 Aug 2004 | CNY | 1.5528 | 1.5687 | 1.5448 | 1.5687 | 1.5687 | +0.016 (+1.02%) | 710,330 |
| 2 Aug 2004 | CNY | 1.5568 | 1.5608 | 1.5448 | 1.5528 | 1.5528 | -0.016 (-1.01%) | 678,742 |
| 30 Jul 2004 | CNY | 1.6085 | 1.6085 | 1.5568 | 1.5687 | 1.5687 | -0.04 (-2.47%) | 827,820 |
| 29 Jul 2004 | CNY | 1.5926 | 1.6125 | 1.5847 | 1.6085 | 1.6085 | +0.012 (+0.75%) | 849,187 |
| 28 Jul 2004 | CNY | 1.5727 | 1.5966 | 1.5687 | 1.5966 | 1.5966 | +0.02 (+1.26%) | 709,903 |
| 27 Jul 2004 | CNY | 1.5647 | 1.5767 | 1.5528 | 1.5767 | 1.5767 | +0.02 (+1.28%) | 615,012 |
| 26 Jul 2004 | CNY | 1.5767 | 1.5767 | 1.5528 | 1.5568 | 1.5568 | -0.02 (-1.26%) | 699,676 |
| 23 Jul 2004 | CNY | 1.5847 | 1.5926 | 1.5568 | 1.5767 | 1.5767 | -0.012 (-0.75%) | 889,608 |
| 22 Jul 2004 | CNY | 1.6563 | 1.6563 | 1.5847 | 1.5886 | 1.5886 | -0.064 (-3.86%) | 1,575,273 |
| 21 Jul 2004 | CNY | 1.6284 | 1.6563 | 1.6284 | 1.6523 | 1.6523 | +0.024 (+1.47%) | 1,573,617 |
| 20 Jul 2004 | CNY | 1.6523 | 1.6523 | 1.6165 | 1.6284 | 1.6284 | -0.008 (-0.49%) | 1,256,051 |
| 19 Jul 2004 | CNY | 1.6364 | 1.6523 | 1.6205 | 1.6364 | 1.6364 | +0.008 (+0.49%) | 1,257,821 |
| 16 Jul 2004 | CNY | 1.5926 | 1.6324 | 1.5847 | 1.6284 | 1.6284 | +0.044 (+2.76%) | 1,800,834 |
| 15 Jul 2004 | CNY | 1.5847 | 1.5966 | 1.5568 | 1.5847 | 1.5847 | +0.016 (+1.02%) | 1,095,813 |
| 14 Jul 2004 | CNY | 1.5847 | 1.5847 | 1.5448 | 1.5687 | 1.5687 | +0.004 (+0.26%) | 1,060,801 |
| 13 Jul 2004 | CNY | 1.5608 | 1.5847 | 1.5568 | 1.5647 | 1.5647 | +0.004 (+0.25%) | 576,010 |
| 12 Jul 2004 | CNY | 1.6205 | 1.6205 | 1.5528 | 1.5608 | 1.5608 | -0.068 (-4.15%) | 1,400,970 |
| 9 Jul 2004 | CNY | 1.6364 | 1.6523 | 1.6205 | 1.6284 | 1.6284 | -0.012 (-0.73%) | 923,791 |
| 8 Jul 2004 | CNY | 1.6284 | 1.6484 | 1.6165 | 1.6404 | 1.6404 | +0.004 (+0.24%) | 853,944 |
| 7 Jul 2004 | CNY | 1.6484 | 1.6523 | 1.6284 | 1.6364 | 1.6364 | -0.016 (-0.96%) | 1,069,853 |
| 6 Jul 2004 | CNY | 1.6324 | 1.6842 | 1.6324 | 1.6523 | 1.6523 | -0.012 (-0.72%) | 1,654,797 |
| 5 Jul 2004 | CNY | 1.6563 | 1.6643 | 1.6205 | 1.6643 | 1.6643 | 0.0 (0.0%) | 1,049,662 |
| 2 Jul 2004 | CNY | 1.6364 | 1.6842 | 1.6245 | 1.6643 | 1.6643 | +0.028 (+1.70%) | 4,501,960 |
