| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | CNY | 1.7868 | 1.7868 | 1.747 | 1.7736 | 1.7736 | +0.004 (+0.25%) | 550,832 |
| 7 Sep 2004 | CNY | 1.7603 | 1.7736 | 1.747 | 1.7691 | 1.7691 | 0.0 (0.0%) | 745,510 |
| 6 Sep 2004 | CNY | 1.7691 | 1.778 | 1.7514 | 1.7691 | 1.7691 | -0.009 (-0.50%) | 698,135 |
| 3 Sep 2004 | CNY | 1.7824 | 1.8443 | 1.7647 | 1.778 | 1.778 | +0.018 (+1.01%) | 3,595,325 |
| 2 Sep 2004 | CNY | 1.7249 | 1.7603 | 1.694 | 1.7603 | 1.7603 | +0.035 (+2.05%) | 1,139,481 |
| 1 Sep 2004 | CNY | 1.7514 | 1.7514 | 1.7116 | 1.7249 | 1.7249 | -0.022 (-1.27%) | 908,048 |
| 31 Aug 2004 | CNY | 1.7249 | 1.7824 | 1.694 | 1.747 | 1.747 | +0.062 (+3.67%) | 2,014,933 |
| 30 Aug 2004 | CNY | 1.6807 | 1.6895 | 1.6497 | 1.6851 | 1.6851 | +0.026 (+1.60%) | 580,340 |
| 27 Aug 2004 | CNY | 1.7161 | 1.7382 | 1.6586 | 1.6586 | 1.6586 | -0.08 (-4.58%) | 2,493,739 |
| 26 Aug 2004 | CNY | 1.7028 | 1.8355 | 1.6807 | 1.7382 | 1.7382 | +0.035 (+2.08%) | 4,500,418 |
| 25 Aug 2004 | CNY | 1.6984 | 1.7116 | 1.6497 | 1.7028 | 1.7028 | -0.013 (-0.78%) | 741,951 |
| 24 Aug 2004 | CNY | 1.7603 | 1.7603 | 1.6851 | 1.7161 | 1.7161 | +0.053 (+3.19%) | 2,120,519 |
| 23 Aug 2004 | CNY | 1.6276 | 1.6763 | 1.6276 | 1.663 | 1.663 | -0.009 (-0.53%) | 200,070 |
| 20 Aug 2004 | CNY | 1.6586 | 1.694 | 1.6099 | 1.6718 | 1.6718 | +0.013 (+0.80%) | 843,456 |
| 19 Aug 2004 | CNY | 1.6763 | 1.6807 | 1.6453 | 1.6586 | 1.6586 | -0.035 (-2.09%) | 480,359 |
| 18 Aug 2004 | CNY | 1.6851 | 1.7116 | 1.6807 | 1.694 | 1.694 | +0.009 (+0.53%) | 272,628 |
| 17 Aug 2004 | CNY | 1.6674 | 1.7161 | 1.663 | 1.6851 | 1.6851 | +0.018 (+1.06%) | 439,711 |
| 16 Aug 2004 | CNY | 1.7205 | 1.7205 | 1.663 | 1.6674 | 1.6674 | -0.013 (-0.79%) | 549,195 |
| 13 Aug 2004 | CNY | 1.6895 | 1.7161 | 1.6807 | 1.6807 | 1.6807 | -0.022 (-1.30%) | 392,854 |
| 12 Aug 2004 | CNY | 1.7249 | 1.7249 | 1.694 | 1.7028 | 1.7028 | -0.04 (-2.28%) | 609,846 |
| 11 Aug 2004 | CNY | 1.7603 | 1.7603 | 1.7338 | 1.7426 | 1.7426 | -0.026 (-1.50%) | 399,915 |
| 10 Aug 2004 | CNY | 1.7647 | 1.7691 | 1.7293 | 1.7691 | 1.7691 | +0.013 (+0.75%) | 497,870 |
| 9 Aug 2004 | CNY | 1.747 | 1.7559 | 1.7161 | 1.7559 | 1.7559 | -0.004 (-0.25%) | 402,468 |
| 6 Aug 2004 | CNY | 1.7382 | 1.7736 | 1.7161 | 1.7603 | 1.7603 | +0.031 (+1.79%) | 1,038,926 |
| 5 Aug 2004 | CNY | 1.7382 | 1.7603 | 1.7293 | 1.7293 | 1.7293 | -0.018 (-1.01%) | 628,969 |
| 4 Aug 2004 | CNY | 1.7116 | 1.7647 | 1.7028 | 1.747 | 1.747 | +0.058 (+3.40%) | 907,243 |
| 3 Aug 2004 | CNY | 1.694 | 1.6984 | 1.6718 | 1.6895 | 1.6895 | 0.0 (0.0%) | 345,500 |
| 2 Aug 2004 | CNY | 1.7072 | 1.7116 | 1.6453 | 1.6895 | 1.6895 | -0.035 (-2.05%) | 486,120 |
| 30 Jul 2004 | CNY | 1.7647 | 1.7647 | 1.7072 | 1.7249 | 1.7249 | -0.018 (-1.02%) | 396,232 |
| 29 Jul 2004 | CNY | 1.7116 | 1.747 | 1.7028 | 1.7426 | 1.7426 | +0.04 (+2.34%) | 819,105 |
