| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2004 | CNY | 1.6654 | 1.6912 | 1.6618 | 1.6802 | 1.6802 | +0.011 (+0.67%) | 1,331,467 |
| 3 Sep 2004 | CNY | 1.6618 | 1.6875 | 1.6507 | 1.6691 | 1.6691 | +0.007 (+0.44%) | 1,338,751 |
| 2 Sep 2004 | CNY | 1.636 | 1.6912 | 1.6287 | 1.6618 | 1.6618 | +0.026 (+1.58%) | 1,250,656 |
| 1 Sep 2004 | CNY | 1.6691 | 1.6691 | 1.6287 | 1.636 | 1.636 | -0.033 (-1.98%) | 1,201,788 |
| 31 Aug 2004 | CNY | 1.6618 | 1.7206 | 1.6544 | 1.6691 | 1.6691 | +0.022 (+1.34%) | 4,458,128 |
| 30 Aug 2004 | CNY | 1.636 | 1.6728 | 1.614 | 1.6471 | 1.6471 | +0.011 (+0.68%) | 1,696,980 |
| 27 Aug 2004 | CNY | 1.6691 | 1.6691 | 1.614 | 1.636 | 1.636 | -0.033 (-1.98%) | 1,340,824 |
| 26 Aug 2004 | CNY | 1.6912 | 1.7059 | 1.6434 | 1.6691 | 1.6691 | -0.022 (-1.31%) | 2,120,465 |
| 25 Aug 2004 | CNY | 1.6838 | 1.7427 | 1.6691 | 1.6912 | 1.6912 | +0.007 (+0.44%) | 8,100,657 |
| 24 Aug 2004 | CNY | 1.5956 | 1.7537 | 1.5846 | 1.6838 | 1.6838 | +0.081 (+5.05%) | 17,726,011 |
| 23 Aug 2004 | CNY | 1.5993 | 1.6103 | 1.5735 | 1.6029 | 1.6029 | 0.0 (0.0%) | 1,331,624 |
| 20 Aug 2004 | CNY | 1.5956 | 1.6177 | 1.5515 | 1.6029 | 1.6029 | +0.007 (+0.46%) | 3,615,685 |
| 19 Aug 2004 | CNY | 1.6213 | 1.6471 | 1.5588 | 1.5956 | 1.5956 | -0.026 (-1.59%) | 2,900,790 |
| 18 Aug 2004 | CNY | 1.6066 | 1.6507 | 1.6066 | 1.6213 | 1.6213 | +0.015 (+0.91%) | 4,221,548 |
| 17 Aug 2004 | CNY | 1.6618 | 1.6618 | 1.6029 | 1.6066 | 1.6066 | -0.055 (-3.32%) | 2,447,320 |
| 16 Aug 2004 | CNY | 1.7022 | 1.7206 | 1.6471 | 1.6618 | 1.6618 | -0.04 (-2.37%) | 2,707,332 |
| 13 Aug 2004 | CNY | 1.7096 | 1.7353 | 1.6875 | 1.7022 | 1.7022 | -0.007 (-0.43%) | 1,609,864 |
| 12 Aug 2004 | CNY | 1.7316 | 1.7316 | 1.6949 | 1.7096 | 1.7096 | -0.022 (-1.27%) | 1,784,314 |
| 11 Aug 2004 | CNY | 1.739 | 1.7463 | 1.7059 | 1.7316 | 1.7316 | -0.015 (-0.84%) | 1,524,981 |
| 10 Aug 2004 | CNY | 1.7316 | 1.7574 | 1.7096 | 1.7463 | 1.7463 | +0.015 (+0.85%) | 2,885,677 |
| 9 Aug 2004 | CNY | 1.739 | 1.761 | 1.7169 | 1.7316 | 1.7316 | -0.007 (-0.43%) | 1,369,661 |
| 6 Aug 2004 | CNY | 1.7831 | 1.7868 | 1.7022 | 1.739 | 1.739 | -0.044 (-2.47%) | 6,856,899 |
| 5 Aug 2004 | CNY | 1.7941 | 1.8088 | 1.7721 | 1.7831 | 1.7831 | -0.011 (-0.61%) | 1,999,852 |
| 4 Aug 2004 | CNY | 1.761 | 1.8199 | 1.761 | 1.7941 | 1.7941 | +0.033 (+1.88%) | 3,337,540 |
| 3 Aug 2004 | CNY | 1.7794 | 1.7941 | 1.7574 | 1.761 | 1.761 | -0.022 (-1.24%) | 1,701,632 |
| 2 Aug 2004 | CNY | 1.7831 | 1.8125 | 1.761 | 1.7831 | 1.7831 | 0.0 (0.0%) | 3,810,083 |
| 30 Jul 2004 | CNY | 1.7941 | 1.8309 | 1.761 | 1.7831 | 1.7831 | -0.007 (-0.41%) | 2,464,303 |
| 29 Jul 2004 | CNY | 1.7647 | 1.7941 | 1.7427 | 1.7904 | 1.7904 | +0.026 (+1.46%) | 5,710,863 |
| 28 Jul 2004 | CNY | 1.7463 | 1.7684 | 1.7353 | 1.7647 | 1.7647 | +0.018 (+1.05%) | 3,265,939 |
| 27 Jul 2004 | CNY | 1.7574 | 1.7574 | 1.7316 | 1.7463 | 1.7463 | -0.011 (-0.63%) | 3,701,087 |
