| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2004 | CNY | 1.9226 | 1.9246 | 1.8829 | 1.9147 | 1.9147 | +0.006 (+0.31%) | 5,146,520 |
| 6 Aug 2004 | CNY | 1.9385 | 1.9444 | 1.8829 | 1.9087 | 1.9087 | -0.032 (-1.64%) | 9,916,986 |
| 5 Aug 2004 | CNY | 1.9206 | 1.9663 | 1.9028 | 1.9405 | 1.9405 | -0.004 (-0.20%) | 17,034,625 |
| 4 Aug 2004 | CNY | 1.9425 | 1.9742 | 1.9008 | 1.9444 | 1.9444 | -0.002 (-0.10%) | 12,600,468 |
| 3 Aug 2004 | CNY | 1.9028 | 1.9603 | 1.8413 | 1.9464 | 1.9464 | +0.046 (+2.40%) | 40,655,653 |
| 2 Aug 2004 | CNY | 1.8214 | 1.9246 | 1.7837 | 1.9008 | 1.9008 | +0.071 (+3.90%) | 46,201,019 |
| 30 Jul 2004 | CNY | 1.8452 | 1.8849 | 1.7837 | 1.8294 | 1.8294 | -0.024 (-1.28%) | 23,729,826 |
| 29 Jul 2004 | CNY | 1.8016 | 1.8571 | 1.7857 | 1.8532 | 1.8532 | +0.044 (+2.42%) | 18,384,609 |
| 28 Jul 2004 | CNY | 1.7659 | 1.8155 | 1.7441 | 1.8095 | 1.8095 | +0.032 (+1.78%) | 11,391,549 |
| 27 Jul 2004 | CNY | 1.7659 | 1.7877 | 1.7619 | 1.7778 | 1.7778 | +0.012 (+0.67%) | 6,198,055 |
| 26 Jul 2004 | CNY | 1.7857 | 1.7857 | 1.7421 | 1.7659 | 1.7659 | -0.022 (-1.22%) | 4,850,319 |
| 23 Jul 2004 | CNY | 1.7242 | 1.8214 | 1.7183 | 1.7877 | 1.7877 | +0.069 (+4.04%) | 21,969,506 |
| 22 Jul 2004 | CNY | 1.7262 | 1.746 | 1.6885 | 1.7183 | 1.7183 | -0.018 (-1.03%) | 11,524,212 |
| 21 Jul 2004 | CNY | 1.7381 | 1.75 | 1.7064 | 1.7361 | 1.7361 | -0.008 (-0.46%) | 9,728,238 |
| 20 Jul 2004 | CNY | 1.7361 | 1.7441 | 1.7222 | 1.7441 | 1.7441 | -0.008 (-0.45%) | 2,949,574 |
| 19 Jul 2004 | CNY | 1.7579 | 1.7778 | 1.7064 | 1.752 | 1.752 | -0.014 (-0.79%) | 9,180,480 |
| 16 Jul 2004 | CNY | 1.6905 | 1.8016 | 1.6865 | 1.7659 | 1.7659 | +0.073 (+4.34%) | 18,713,973 |
| 15 Jul 2004 | CNY | 1.6667 | 1.7064 | 1.6667 | 1.6925 | 1.6925 | +0.014 (+0.83%) | 3,453,957 |
| 14 Jul 2004 | CNY | 1.7222 | 1.7222 | 1.6607 | 1.6786 | 1.6786 | -0.008 (-0.47%) | 7,042,392 |
| 13 Jul 2004 | CNY | 1.6984 | 1.7143 | 1.6766 | 1.6865 | 1.6865 | -0.006 (-0.35%) | 961,238 |
| 12 Jul 2004 | CNY | 1.7242 | 1.7441 | 1.6687 | 1.6925 | 1.6925 | -0.04 (-2.29%) | 2,668,428 |
| 9 Jul 2004 | CNY | 1.7341 | 1.7818 | 1.7262 | 1.7321 | 1.7321 | -0.004 (-0.23%) | 4,391,291 |
| 8 Jul 2004 | CNY | 1.7262 | 1.7381 | 1.7024 | 1.7361 | 1.7361 | +0.004 (+0.23%) | 3,916,856 |
| 7 Jul 2004 | CNY | 1.756 | 1.756 | 1.7064 | 1.7321 | 1.7321 | -0.012 (-0.69%) | 5,804,326 |
| 6 Jul 2004 | CNY | 1.7441 | 1.7718 | 1.6984 | 1.7441 | 1.7441 | +0.018 (+1.04%) | 13,611,900 |
| 5 Jul 2004 | CNY | 1.7163 | 1.7421 | 1.6806 | 1.7262 | 1.7262 | +0.014 (+0.81%) | 7,978,093 |
| 2 Jul 2004 | CNY | 1.627 | 1.746 | 1.6151 | 1.7123 | 1.7123 | +0.048 (+2.86%) | 23,167,725 |
| 1 Jul 2004 | CNY | 1.5833 | 1.6766 | 1.5694 | 1.6647 | 1.6647 | +0.079 (+5.01%) | 14,804,405 |
| 30 Jun 2004 | CNY | 1.5972 | 1.6171 | 1.5635 | 1.5853 | 1.5853 | -0.024 (-1.48%) | 3,327,912 |
| 29 Jun 2004 | CNY | 1.504 | 1.625 | 1.504 | 1.6091 | 1.6091 | -0.06 (-3.57%) | 39,740,485 |
