| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2004 | CNY | 1.8406 | 1.8738 | 1.8364 | 1.853 | 1.853 | +0.037 (+2.06%) | 3,429,228 |
| 30 Aug 2004 | CNY | 1.7907 | 1.8281 | 1.7907 | 1.8156 | 1.8156 | +0.012 (+0.69%) | 1,235,720 |
| 27 Aug 2004 | CNY | 1.8073 | 1.8364 | 1.7865 | 1.8032 | 1.8032 | -0.017 (-0.91%) | 2,397,207 |
| 26 Aug 2004 | CNY | 1.8198 | 1.8447 | 1.8032 | 1.8198 | 1.8198 | 0.0 (0.0%) | 2,475,970 |
| 25 Aug 2004 | CNY | 1.8364 | 1.8406 | 1.8032 | 1.8198 | 1.8198 | -0.021 (-1.13%) | 1,657,563 |
| 24 Aug 2004 | CNY | 1.7865 | 1.853 | 1.7865 | 1.8406 | 1.8406 | +0.054 (+3.03%) | 3,888,708 |
| 23 Aug 2004 | CNY | 1.7949 | 1.7949 | 1.7492 | 1.7865 | 1.7865 | +0.004 (+0.23%) | 1,621,872 |
| 20 Aug 2004 | CNY | 1.8115 | 1.8239 | 1.7408 | 1.7824 | 1.7824 | -0.029 (-1.61%) | 4,830,463 |
| 19 Aug 2004 | CNY | 1.8738 | 1.8738 | 1.8073 | 1.8115 | 1.8115 | -0.062 (-3.32%) | 5,093,187 |
| 18 Aug 2004 | CNY | 1.8779 | 1.9029 | 1.8655 | 1.8738 | 1.8738 | -0.004 (-0.22%) | 2,373,271 |
| 17 Aug 2004 | CNY | 1.8696 | 1.8863 | 1.8572 | 1.8779 | 1.8779 | +0.012 (+0.66%) | 1,453,950 |
| 16 Aug 2004 | CNY | 1.8613 | 1.8821 | 1.853 | 1.8655 | 1.8655 | +0.004 (+0.23%) | 1,555,750 |
| 13 Aug 2004 | CNY | 1.8779 | 1.8946 | 1.8613 | 1.8613 | 1.8613 | -0.017 (-0.88%) | 2,384,516 |
| 12 Aug 2004 | CNY | 1.8738 | 1.907 | 1.8572 | 1.8779 | 1.8779 | -0.004 (-0.22%) | 2,830,722 |
| 11 Aug 2004 | CNY | 1.9195 | 1.9195 | 1.8779 | 1.8821 | 1.8821 | -0.037 (-1.95%) | 2,087,879 |
| 10 Aug 2004 | CNY | 1.9112 | 1.9403 | 1.907 | 1.9195 | 1.9195 | 0.0 (0.0%) | 1,610,427 |
| 9 Aug 2004 | CNY | 1.9278 | 1.932 | 1.907 | 1.9195 | 1.9195 | -0.008 (-0.43%) | 1,264,937 |
| 6 Aug 2004 | CNY | 1.9112 | 1.9569 | 1.9112 | 1.9278 | 1.9278 | +0.008 (+0.43%) | 1,755,673 |
| 5 Aug 2004 | CNY | 1.9361 | 1.9694 | 1.9112 | 1.9195 | 1.9195 | -0.017 (-0.86%) | 2,885,168 |
| 4 Aug 2004 | CNY | 1.8904 | 2.0067 | 1.8863 | 1.9361 | 1.9361 | +0.05 (+2.64%) | 6,310,189 |
| 3 Aug 2004 | CNY | 1.8738 | 1.9153 | 1.8738 | 1.8863 | 1.8863 | +0.013 (+0.67%) | 2,175,343 |
| 2 Aug 2004 | CNY | 1.8946 | 1.907 | 1.8655 | 1.8738 | 1.8738 | -0.021 (-1.10%) | 2,477,443 |
| 30 Jul 2004 | CNY | 1.9237 | 1.9278 | 1.8863 | 1.8946 | 1.8946 | -0.025 (-1.30%) | 1,761,541 |
| 29 Jul 2004 | CNY | 1.8904 | 1.9237 | 1.8904 | 1.9195 | 1.9195 | +0.033 (+1.76%) | 2,169,660 |
| 28 Jul 2004 | CNY | 1.8696 | 1.907 | 1.8613 | 1.8863 | 1.8863 | +0.025 (+1.34%) | 2,261,432 |
| 27 Jul 2004 | CNY | 1.8779 | 1.8904 | 1.853 | 1.8613 | 1.8613 | -0.013 (-0.67%) | 3,380,546 |
| 26 Jul 2004 | CNY | 1.9112 | 1.9112 | 1.8738 | 1.8738 | 1.8738 | -0.033 (-1.74%) | 2,575,173 |
| 23 Jul 2004 | CNY | 1.907 | 1.907 | 1.8863 | 1.907 | 1.907 | -0.004 (-0.22%) | 3,398,117 |
| 22 Jul 2004 | CNY | 1.9527 | 1.9652 | 1.9029 | 1.9112 | 1.9112 | -0.058 (-2.96%) | 5,313,381 |
| 21 Jul 2004 | CNY | 1.9486 | 1.9694 | 1.9361 | 1.9694 | 1.9694 | +0.017 (+0.86%) | 3,145,860 |
