| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | CNY | 1.7436 | 1.8564 | 1.7368 | 1.8359 | 1.8359 | +0.058 (+3.27%) | 5,323,695 |
| 1 Sep 2004 | CNY | 1.7265 | 1.7778 | 1.6991 | 1.7778 | 1.7778 | -0.017 (-0.95%) | 4,989,345 |
| 31 Aug 2004 | CNY | 1.747 | 1.8633 | 1.747 | 1.7949 | 1.7949 | +0.055 (+3.14%) | 6,154,208 |
| 30 Aug 2004 | CNY | 1.7402 | 1.7778 | 1.6855 | 1.7402 | 1.7402 | -0.024 (-1.35%) | 4,599,770 |
| 27 Aug 2004 | CNY | 1.6068 | 1.7641 | 1.5932 | 1.7641 | 1.7641 | +0.161 (+10.02%) | 6,611,017 |
| 26 Aug 2004 | CNY | 1.6205 | 1.6342 | 1.5761 | 1.6034 | 1.6034 | -0.017 (-1.06%) | 832,346 |
| 25 Aug 2004 | CNY | 1.6615 | 1.6684 | 1.6205 | 1.6205 | 1.6205 | -0.044 (-2.67%) | 1,279,488 |
| 24 Aug 2004 | CNY | 1.5863 | 1.6718 | 1.5863 | 1.665 | 1.665 | +0.075 (+4.74%) | 1,856,652 |
| 23 Aug 2004 | CNY | 1.6 | 1.6171 | 1.5658 | 1.5897 | 1.5897 | -0.048 (-2.93%) | 1,537,672 |
| 20 Aug 2004 | CNY | 1.6308 | 1.6752 | 1.5658 | 1.6376 | 1.6376 | -0.014 (-0.83%) | 829,383 |
| 19 Aug 2004 | CNY | 1.6821 | 1.7094 | 1.641 | 1.6513 | 1.6513 | -0.031 (-1.83%) | 1,728,818 |
| 18 Aug 2004 | CNY | 1.6684 | 1.6855 | 1.6376 | 1.6821 | 1.6821 | +0.014 (+0.82%) | 1,133,928 |
| 17 Aug 2004 | CNY | 1.6752 | 1.6752 | 1.641 | 1.6684 | 1.6684 | -0.007 (-0.41%) | 245,255 |
| 16 Aug 2004 | CNY | 1.6855 | 1.6991 | 1.6137 | 1.6752 | 1.6752 | -0.01 (-0.61%) | 452,406 |
| 13 Aug 2004 | CNY | 1.6513 | 1.6923 | 1.6513 | 1.6855 | 1.6855 | +0.003 (+0.20%) | 130,999 |
| 12 Aug 2004 | CNY | 1.6752 | 1.6991 | 1.6581 | 1.6821 | 1.6821 | -0.024 (-1.40%) | 146,990 |
| 11 Aug 2004 | CNY | 1.7265 | 1.7265 | 1.6923 | 1.706 | 1.706 | -0.031 (-1.77%) | 224,347 |
| 10 Aug 2004 | CNY | 1.7197 | 1.7368 | 1.7094 | 1.7368 | 1.7368 | +0.004 (+0.20%) | 286,065 |
| 9 Aug 2004 | CNY | 1.7265 | 1.7436 | 1.7128 | 1.7333 | 1.7333 | -0.004 (-0.20%) | 128,115 |
| 6 Aug 2004 | CNY | 1.7368 | 1.7539 | 1.7128 | 1.7368 | 1.7368 | +0.004 (+0.20%) | 239,984 |
| 5 Aug 2004 | CNY | 1.7641 | 1.7641 | 1.7128 | 1.7333 | 1.7333 | -0.024 (-1.37%) | 289,867 |
| 4 Aug 2004 | CNY | 1.7094 | 1.7846 | 1.7094 | 1.7573 | 1.7573 | +0.055 (+3.21%) | 597,826 |
| 3 Aug 2004 | CNY | 1.6957 | 1.706 | 1.665 | 1.7026 | 1.7026 | +0.004 (+0.21%) | 147,323 |
| 2 Aug 2004 | CNY | 1.6855 | 1.6991 | 1.6581 | 1.6991 | 1.6991 | -0.007 (-0.40%) | 117,883 |
| 30 Jul 2004 | CNY | 1.7162 | 1.7368 | 1.6957 | 1.706 | 1.706 | -0.031 (-1.77%) | 228,565 |
| 29 Jul 2004 | CNY | 1.7128 | 1.747 | 1.7094 | 1.7368 | 1.7368 | +0.007 (+0.40%) | 261,100 |
| 28 Jul 2004 | CNY | 1.6855 | 1.7333 | 1.6786 | 1.7299 | 1.7299 | +0.051 (+3.06%) | 413,969 |
| 27 Jul 2004 | CNY | 1.6444 | 1.6991 | 1.6444 | 1.6786 | 1.6786 | -0.017 (-1.01%) | 258,280 |
| 26 Jul 2004 | CNY | 1.7026 | 1.7094 | 1.6786 | 1.6957 | 1.6957 | -0.024 (-1.40%) | 239,104 |
| 23 Jul 2004 | CNY | 1.6855 | 1.7265 | 1.6855 | 1.7197 | 1.7197 | +0.017 (+1.00%) | 219,617 |
