| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2004 | CNY | 1.1072 | 1.1305 | 1.1026 | 1.1189 | 1.1189 | -0.002 (-0.21%) | 822,393 |
| 9 Sep 2004 | CNY | 1.1422 | 1.1492 | 1.1189 | 1.1212 | 1.1212 | -0.028 (-2.44%) | 936,888 |
| 8 Sep 2004 | CNY | 1.1422 | 1.1725 | 1.1422 | 1.1492 | 1.1492 | -0.016 (-1.40%) | 644,782 |
| 7 Sep 2004 | CNY | 1.1608 | 1.1655 | 1.1469 | 1.1655 | 1.1655 | +0.002 (+0.20%) | 467,391 |
| 6 Sep 2004 | CNY | 1.1375 | 1.1632 | 1.1375 | 1.1632 | 1.1632 | +0.009 (+0.81%) | 787,215 |
| 3 Sep 2004 | CNY | 1.1655 | 1.1748 | 1.1469 | 1.1539 | 1.1539 | -0.012 (-1.00%) | 1,397,973 |
| 2 Sep 2004 | CNY | 1.1235 | 1.1725 | 1.1002 | 1.1655 | 1.1655 | +0.028 (+2.46%) | 1,866,124 |
| 1 Sep 2004 | CNY | 1.1655 | 1.1655 | 1.1329 | 1.1375 | 1.1375 | -0.037 (-3.18%) | 1,301,586 |
| 31 Aug 2004 | CNY | 1.1399 | 1.2121 | 1.1399 | 1.1748 | 1.1748 | +0.051 (+4.57%) | 2,769,036 |
| 30 Aug 2004 | CNY | 1.1329 | 1.1329 | 1.049 | 1.1235 | 1.1235 | -0.019 (-1.64%) | 2,012,752 |
| 27 Aug 2004 | CNY | 1.1935 | 1.2075 | 1.1375 | 1.1422 | 1.1422 | -0.056 (-4.67%) | 2,205,154 |
| 26 Aug 2004 | CNY | 1.2028 | 1.2145 | 1.1935 | 1.1981 | 1.1981 | -0.012 (-0.97%) | 1,045,473 |
| 25 Aug 2004 | CNY | 1.2308 | 1.2331 | 1.2005 | 1.2098 | 1.2098 | -0.021 (-1.71%) | 1,362,032 |
| 24 Aug 2004 | CNY | 1.1748 | 1.2587 | 1.1748 | 1.2308 | 1.2308 | +0.04 (+3.33%) | 1,897,535 |
| 23 Aug 2004 | CNY | 1.2145 | 1.2145 | 1.1748 | 1.1911 | 1.1911 | -0.026 (-2.11%) | 1,283,271 |
| 20 Aug 2004 | CNY | 1.2238 | 1.2471 | 1.1678 | 1.2168 | 1.2168 | -0.014 (-1.14%) | 2,549,654 |
| 19 Aug 2004 | CNY | 1.3054 | 1.3147 | 1.2005 | 1.2308 | 1.2308 | -0.089 (-6.72%) | 5,021,577 |
| 18 Aug 2004 | CNY | 1.3543 | 1.3613 | 1.317 | 1.3194 | 1.3194 | -0.037 (-2.74%) | 2,676,960 |
| 17 Aug 2004 | CNY | 1.352 | 1.373 | 1.352 | 1.3566 | 1.3566 | +0.014 (+1.04%) | 4,628,910 |
| 16 Aug 2004 | CNY | 1.3333 | 1.345 | 1.31 | 1.3427 | 1.3427 | 0.0 (0.0%) | 3,019,469 |
| 13 Aug 2004 | CNY | 1.324 | 1.3753 | 1.324 | 1.3427 | 1.3427 | +0.026 (+1.95%) | 8,100,515 |
| 12 Aug 2004 | CNY | 1.2751 | 1.3357 | 1.2704 | 1.317 | 1.317 | +0.042 (+3.29%) | 6,104,897 |
| 11 Aug 2004 | CNY | 1.31 | 1.3263 | 1.2727 | 1.2751 | 1.2751 | -0.023 (-1.79%) | 2,026,381 |
| 10 Aug 2004 | CNY | 1.2867 | 1.3007 | 1.2727 | 1.2984 | 1.2984 | +0.005 (+0.36%) | 1,224,348 |
| 9 Aug 2004 | CNY | 1.2797 | 1.2937 | 1.2587 | 1.2937 | 1.2937 | +0.009 (+0.72%) | 1,267,163 |
| 6 Aug 2004 | CNY | 1.2937 | 1.3217 | 1.2797 | 1.2844 | 1.2844 | -0.019 (-1.43%) | 1,967,110 |
| 5 Aug 2004 | CNY | 1.345 | 1.3497 | 1.3007 | 1.303 | 1.303 | -0.042 (-3.12%) | 3,466,277 |
| 4 Aug 2004 | CNY | 1.3217 | 1.3753 | 1.3124 | 1.345 | 1.345 | +0.044 (+3.41%) | 5,996,699 |
| 3 Aug 2004 | CNY | 1.2821 | 1.3217 | 1.2821 | 1.3007 | 1.3007 | +0.007 (+0.54%) | 2,585,621 |
| 2 Aug 2004 | CNY | 1.2587 | 1.3124 | 1.2587 | 1.2937 | 1.2937 | +0.019 (+1.46%) | 3,485,281 |
