| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | CNY | 1.2611 | 1.2925 | 1.2611 | 1.2925 | 1.2925 | +0.017 (+1.31%) | 599,497 |
| 1 Sep 2004 | CNY | 1.3093 | 1.3093 | 1.2737 | 1.2758 | 1.2758 | -0.027 (-2.09%) | 1,076,112 |
| 31 Aug 2004 | CNY | 1.2883 | 1.3198 | 1.2862 | 1.303 | 1.303 | +0.044 (+3.49%) | 1,737,934 |
| 30 Aug 2004 | CNY | 1.2695 | 1.2695 | 1.2402 | 1.259 | 1.259 | -0.008 (-0.66%) | 497,237 |
| 27 Aug 2004 | CNY | 1.2674 | 1.2967 | 1.2569 | 1.2674 | 1.2674 | 0.0 (0.0%) | 593,687 |
| 26 Aug 2004 | CNY | 1.3009 | 1.3009 | 1.2632 | 1.2674 | 1.2674 | -0.031 (-2.42%) | 1,081,039 |
| 25 Aug 2004 | CNY | 1.2883 | 1.3512 | 1.2779 | 1.2988 | 1.2988 | +0.029 (+2.31%) | 2,698,425 |
| 24 Aug 2004 | CNY | 1.2213 | 1.2821 | 1.215 | 1.2695 | 1.2695 | +0.034 (+2.71%) | 1,456,587 |
| 23 Aug 2004 | CNY | 1.2004 | 1.2423 | 1.2004 | 1.236 | 1.236 | 0.0 (0.0%) | 648,947 |
| 20 Aug 2004 | CNY | 1.2171 | 1.2402 | 1.2004 | 1.236 | 1.236 | +0.017 (+1.38%) | 878,958 |
| 19 Aug 2004 | CNY | 1.2485 | 1.2485 | 1.215 | 1.2192 | 1.2192 | -0.038 (-3.00%) | 1,231,827 |
| 18 Aug 2004 | CNY | 1.2569 | 1.2695 | 1.2423 | 1.2569 | 1.2569 | 0.0 (0.0%) | 439,500 |
| 17 Aug 2004 | CNY | 1.236 | 1.2716 | 1.2255 | 1.2569 | 1.2569 | +0.013 (+1.01%) | 695,475 |
| 16 Aug 2004 | CNY | 1.2695 | 1.28 | 1.2255 | 1.2443 | 1.2443 | -0.036 (-2.79%) | 993,925 |
| 13 Aug 2004 | CNY | 1.2716 | 1.2904 | 1.259 | 1.28 | 1.28 | +0.008 (+0.66%) | 552,782 |
| 12 Aug 2004 | CNY | 1.2821 | 1.2842 | 1.2464 | 1.2716 | 1.2716 | -0.023 (-1.78%) | 1,255,542 |
| 11 Aug 2004 | CNY | 1.3198 | 1.3198 | 1.2925 | 1.2946 | 1.2946 | -0.031 (-2.37%) | 1,299,851 |
| 10 Aug 2004 | CNY | 1.3135 | 1.3365 | 1.3051 | 1.326 | 1.326 | +0.008 (+0.63%) | 1,298,662 |
| 9 Aug 2004 | CNY | 1.3051 | 1.3302 | 1.2946 | 1.3177 | 1.3177 | +0.021 (+1.62%) | 2,036,804 |
| 6 Aug 2004 | CNY | 1.3302 | 1.3407 | 1.2821 | 1.2967 | 1.2967 | -0.036 (-2.67%) | 2,819,913 |
| 5 Aug 2004 | CNY | 1.3554 | 1.3617 | 1.3198 | 1.3323 | 1.3323 | -0.027 (-2.01%) | 4,405,841 |
| 4 Aug 2004 | CNY | 1.2339 | 1.3596 | 1.2318 | 1.3596 | 1.3596 | +0.124 (+10%) | 8,760,338 |
| 3 Aug 2004 | CNY | 1.2297 | 1.2464 | 1.2276 | 1.236 | 1.236 | +0.008 (+0.68%) | 449,673 |
| 2 Aug 2004 | CNY | 1.2527 | 1.2527 | 1.2171 | 1.2276 | 1.2276 | -0.019 (-1.51%) | 498,841 |
| 30 Jul 2004 | CNY | 1.2737 | 1.2883 | 1.2464 | 1.2464 | 1.2464 | -0.025 (-1.98%) | 761,102 |
| 29 Jul 2004 | CNY | 1.2737 | 1.2842 | 1.2297 | 1.2716 | 1.2716 | +0.057 (+4.66%) | 1,662,535 |
| 28 Jul 2004 | CNY | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 0.0 (0.0%) | 0 |
| 27 Jul 2004 | CNY | 1.2443 | 1.2485 | 1.2129 | 1.215 | 1.215 | -0.031 (-2.52%) | 667,349 |
| 26 Jul 2004 | CNY | 1.2192 | 1.2674 | 1.1983 | 1.2464 | 1.2464 | +0.002 (+0.17%) | 946,366 |
| 23 Jul 2004 | CNY | 1.2318 | 1.2464 | 1.2171 | 1.2443 | 1.2443 | -0.002 (-0.17%) | 777,944 |
