| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2004 | CNY | 0.9888 | 1.0062 | 0.9715 | 0.9871 | 0.9871 | +0.019 (+1.97%) | 1,098,817 |
| 3 Aug 2004 | CNY | 0.9784 | 0.9784 | 0.9628 | 0.968 | 0.968 | -0.01 (-1.06%) | 569,526 |
| 2 Aug 2004 | CNY | 0.9576 | 0.9923 | 0.9541 | 0.9784 | 0.9784 | -0.009 (-0.88%) | 756,917 |
| 30 Jul 2004 | CNY | 1.0114 | 1.0114 | 0.9819 | 0.9871 | 0.9871 | -0.024 (-2.40%) | 584,514 |
| 29 Jul 2004 | CNY | 1.0114 | 1.0183 | 1.001 | 1.0114 | 1.0114 | +0.004 (+0.35%) | 3,326,844 |
| 28 Jul 2004 | CNY | 0.9819 | 1.027 | 0.9576 | 1.0079 | 1.0079 | +0.026 (+2.65%) | 2,062,131 |
| 27 Jul 2004 | CNY | 0.9524 | 0.9854 | 0.9489 | 0.9819 | 0.9819 | +0.033 (+3.48%) | 1,486,101 |
| 26 Jul 2004 | CNY | 0.9663 | 0.9663 | 0.9455 | 0.9489 | 0.9489 | -0.023 (-2.33%) | 1,250,013 |
| 23 Jul 2004 | CNY | 0.9854 | 0.9888 | 0.9541 | 0.9715 | 0.9715 | -0.016 (-1.58%) | 1,501,983 |
| 22 Jul 2004 | CNY | 1.0062 | 1.0131 | 0.9871 | 0.9871 | 0.9871 | -0.026 (-2.57%) | 1,711,837 |
| 21 Jul 2004 | CNY | 1.0201 | 1.0235 | 1.0027 | 1.0131 | 1.0131 | -0.007 (-0.69%) | 1,925,404 |
| 20 Jul 2004 | CNY | 1.0201 | 1.0357 | 1.0131 | 1.0201 | 1.0201 | +0.007 (+0.69%) | 1,933,099 |
| 19 Jul 2004 | CNY | 1.0201 | 1.0235 | 1.0131 | 1.0131 | 1.0131 | -0.021 (-2.01%) | 1,111,078 |
| 16 Jul 2004 | CNY | 0.9888 | 1.0357 | 0.9871 | 1.0339 | 1.0339 | +0.045 (+4.56%) | 2,372,039 |
| 15 Jul 2004 | CNY | 0.9888 | 1.0027 | 0.9715 | 0.9888 | 0.9888 | +0.007 (+0.70%) | 792,011 |
| 14 Jul 2004 | CNY | 1.0027 | 1.0062 | 0.9749 | 0.9819 | 0.9819 | -0.021 (-2.07%) | 709,026 |
| 13 Jul 2004 | CNY | 0.9992 | 1.0062 | 0.9975 | 1.0027 | 1.0027 | +0.005 (+0.52%) | 505,403 |
| 12 Jul 2004 | CNY | 1.0287 | 1.0287 | 0.9888 | 0.9975 | 0.9975 | -0.035 (-3.36%) | 958,465 |
| 9 Jul 2004 | CNY | 1.0374 | 1.0461 | 1.027 | 1.0322 | 1.0322 | -0.005 (-0.50%) | 1,056,149 |
| 8 Jul 2004 | CNY | 1.0235 | 1.0391 | 1.0183 | 1.0374 | 1.0374 | +0.005 (+0.50%) | 796,530 |
| 7 Jul 2004 | CNY | 1.0235 | 1.0322 | 1.0114 | 1.0322 | 1.0322 | +0.009 (+0.85%) | 927,441 |
| 6 Jul 2004 | CNY | 1.0062 | 1.0339 | 1.0062 | 1.0235 | 1.0235 | +0.005 (+0.51%) | 1,230,281 |
| 5 Jul 2004 | CNY | 1.0322 | 1.0339 | 1.0062 | 1.0183 | 1.0183 | -0.012 (-1.18%) | 958,488 |
| 2 Jul 2004 | CNY | 1.0443 | 1.0443 | 1.0235 | 1.0305 | 1.0305 | -0.009 (-0.83%) | 1,769,551 |
| 1 Jul 2004 | CNY | 1.0096 | 1.0461 | 1.0096 | 1.0391 | 1.0391 | +0.029 (+2.92%) | 2,844,781 |
| 30 Jun 2004 | CNY | 1.0409 | 1.0409 | 1.0096 | 1.0096 | 1.0096 | -0.028 (-2.68%) | 1,061,233 |
| 29 Jun 2004 | CNY | 1.027 | 1.0443 | 1.0235 | 1.0374 | 1.0374 | +0.01 (+1.01%) | 913,300 |
| 28 Jun 2004 | CNY | 1.0426 | 1.053 | 1.0235 | 1.027 | 1.027 | -0.024 (-2.31%) | 970,207 |
| 25 Jun 2004 | CNY | 1.0756 | 1.0912 | 1.0513 | 1.0513 | 1.0513 | -0.028 (-2.57%) | 1,427,275 |
| 24 Jun 2004 | CNY | 1.0894 | 1.1016 | 1.079 | 1.079 | 1.079 | -0.016 (-1.43%) | 1,283,804 |
