| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2004 | CNY | 1.7096 | 1.7243 | 1.6765 | 1.6875 | 1.6875 | -0.022 (-1.29%) | 1,070,776 |
| 2 Sep 2004 | CNY | 1.636 | 1.7206 | 1.6213 | 1.7096 | 1.7096 | +0.051 (+3.11%) | 1,686,813 |
| 1 Sep 2004 | CNY | 1.6654 | 1.6728 | 1.6397 | 1.6581 | 1.6581 | -0.029 (-1.74%) | 828,430 |
| 31 Aug 2004 | CNY | 1.6912 | 1.7279 | 1.6618 | 1.6875 | 1.6875 | +0.04 (+2.45%) | 2,291,026 |
| 30 Aug 2004 | CNY | 1.5993 | 1.6765 | 1.5809 | 1.6471 | 1.6471 | +0.029 (+1.82%) | 1,731,581 |
| 27 Aug 2004 | CNY | 1.6177 | 1.6324 | 1.5919 | 1.6177 | 1.6177 | -0.018 (-1.12%) | 1,922,884 |
| 26 Aug 2004 | CNY | 1.6765 | 1.6912 | 1.5919 | 1.636 | 1.636 | -0.103 (-5.92%) | 4,546,896 |
| 25 Aug 2004 | CNY | 1.7831 | 1.864 | 1.7316 | 1.739 | 1.739 | +0.011 (+0.64%) | 12,366,575 |
| 24 Aug 2004 | CNY | 1.614 | 1.7279 | 1.5846 | 1.7279 | 1.7279 | +0.158 (+10.06%) | 4,578,056 |
| 23 Aug 2004 | CNY | 1.6103 | 1.6103 | 1.5699 | 1.5699 | 1.5699 | -0.048 (-2.95%) | 772,338 |
| 20 Aug 2004 | CNY | 1.6177 | 1.636 | 1.5478 | 1.6177 | 1.6177 | +0.011 (+0.69%) | 1,387,510 |
| 19 Aug 2004 | CNY | 1.6213 | 1.6287 | 1.5625 | 1.6066 | 1.6066 | -0.015 (-0.91%) | 1,321,000 |
| 18 Aug 2004 | CNY | 1.6471 | 1.6471 | 1.6029 | 1.6213 | 1.6213 | -0.022 (-1.34%) | 927,166 |
| 17 Aug 2004 | CNY | 1.6544 | 1.6581 | 1.6213 | 1.6434 | 1.6434 | -0.004 (-0.22%) | 670,392 |
| 16 Aug 2004 | CNY | 1.7169 | 1.7169 | 1.6397 | 1.6471 | 1.6471 | -0.081 (-4.68%) | 1,076,595 |
| 13 Aug 2004 | CNY | 1.7243 | 1.7463 | 1.7206 | 1.7279 | 1.7279 | 0.0 (0.0%) | 680,326 |
| 12 Aug 2004 | CNY | 1.7831 | 1.7868 | 1.7132 | 1.7279 | 1.7279 | -0.055 (-3.10%) | 1,067,289 |
| 11 Aug 2004 | CNY | 1.7868 | 1.7868 | 1.7574 | 1.7831 | 1.7831 | -0.004 (-0.21%) | 912,584 |
| 10 Aug 2004 | CNY | 1.8015 | 1.8015 | 1.7574 | 1.7868 | 1.7868 | 0.0 (0.0%) | 558,527 |
| 9 Aug 2004 | CNY | 1.7647 | 1.7978 | 1.7647 | 1.7868 | 1.7868 | +0.011 (+0.63%) | 677,658 |
| 6 Aug 2004 | CNY | 1.8199 | 1.8529 | 1.7647 | 1.7757 | 1.7757 | -0.062 (-3.40%) | 1,550,179 |
| 5 Aug 2004 | CNY | 1.8971 | 1.8971 | 1.8346 | 1.8382 | 1.8382 | -0.062 (-3.29%) | 2,198,138 |
| 4 Aug 2004 | CNY | 1.8971 | 1.9302 | 1.8015 | 1.9007 | 1.9007 | -0.011 (-0.58%) | 2,411,402 |
| 3 Aug 2004 | CNY | 1.9044 | 1.9338 | 1.9044 | 1.9118 | 1.9118 | -0.015 (-0.76%) | 358,972 |
| 2 Aug 2004 | CNY | 1.9743 | 1.9743 | 1.9228 | 1.9265 | 1.9265 | -0.037 (-1.87%) | 397,938 |
| 30 Jul 2004 | CNY | 2.0037 | 2.0037 | 1.9522 | 1.9632 | 1.9632 | -0.033 (-1.66%) | 389,830 |
| 29 Jul 2004 | CNY | 1.989 | 2 | 1.9669 | 1.9963 | 1.9963 | +0.007 (+0.37%) | 398,629 |
| 28 Jul 2004 | CNY | 1.9706 | 1.9963 | 1.9596 | 1.989 | 1.989 | +0.018 (+0.93%) | 311,586 |
| 27 Jul 2004 | CNY | 1.9927 | 2.0147 | 1.9559 | 1.9706 | 1.9706 | -0.029 (-1.47%) | 548,863 |
| 26 Jul 2004 | CNY | 1.9706 | 2.0037 | 1.9485 | 2 | 2 | +0.029 (+1.49%) | 849,725 |
