| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2004 | CNY | 1.4462 | 1.5115 | 1.4462 | 1.4731 | 1.4731 | +0.035 (+2.41%) | 2,647,067 |
| 3 Sep 2004 | CNY | 1.4346 | 1.4615 | 1.4231 | 1.4385 | 1.4385 | +0.004 (+0.27%) | 1,001,556 |
| 2 Sep 2004 | CNY | 1.4192 | 1.4423 | 1.3846 | 1.4346 | 1.4346 | +0.011 (+0.81%) | 608,446 |
| 1 Sep 2004 | CNY | 1.4039 | 1.4231 | 1.4039 | 1.4231 | 1.4231 | +0.008 (+0.54%) | 525,652 |
| 31 Aug 2004 | CNY | 1.4231 | 1.4539 | 1.3962 | 1.4154 | 1.4154 | +0.035 (+2.51%) | 632,249 |
| 30 Aug 2004 | CNY | 1.3846 | 1.3923 | 1.3654 | 1.3808 | 1.3808 | -0.004 (-0.27%) | 288,891 |
| 27 Aug 2004 | CNY | 1.3885 | 1.4077 | 1.3808 | 1.3846 | 1.3846 | -0.015 (-1.10%) | 470,860 |
| 26 Aug 2004 | CNY | 1.4154 | 1.4154 | 1.3808 | 1.4 | 1.4 | -0.023 (-1.62%) | 561,932 |
| 25 Aug 2004 | CNY | 1.45 | 1.4539 | 1.4077 | 1.4231 | 1.4231 | -0.038 (-2.63%) | 849,550 |
| 24 Aug 2004 | CNY | 1.4539 | 1.4923 | 1.4308 | 1.4615 | 1.4615 | +0.038 (+2.70%) | 2,296,088 |
| 23 Aug 2004 | CNY | 1.3308 | 1.4308 | 1.3231 | 1.4231 | 1.4231 | +0.046 (+3.36%) | 1,232,691 |
| 20 Aug 2004 | CNY | 1.4077 | 1.4308 | 1.2923 | 1.3769 | 1.3769 | -0.038 (-2.72%) | 1,288,300 |
| 19 Aug 2004 | CNY | 1.4423 | 1.4615 | 1.4115 | 1.4154 | 1.4154 | -0.038 (-2.65%) | 602,157 |
| 18 Aug 2004 | CNY | 1.4539 | 1.4846 | 1.4539 | 1.4539 | 1.4539 | -0.015 (-1.04%) | 309,168 |
| 17 Aug 2004 | CNY | 1.4769 | 1.4769 | 1.4385 | 1.4692 | 1.4692 | -0.004 (-0.26%) | 692,445 |
| 16 Aug 2004 | CNY | 1.4769 | 1.4885 | 1.4654 | 1.4731 | 1.4731 | -0.008 (-0.52%) | 474,299 |
| 13 Aug 2004 | CNY | 1.4808 | 1.4962 | 1.4769 | 1.4808 | 1.4808 | -0.004 (-0.26%) | 388,570 |
| 12 Aug 2004 | CNY | 1.5 | 1.5231 | 1.4654 | 1.4846 | 1.4846 | -0.038 (-2.53%) | 478,114 |
| 11 Aug 2004 | CNY | 1.5423 | 1.5423 | 1.4962 | 1.5231 | 1.5231 | -0.019 (-1.24%) | 441,409 |
| 10 Aug 2004 | CNY | 1.5308 | 1.5539 | 1.5308 | 1.5423 | 1.5423 | 0.0 (0.0%) | 269,253 |
| 9 Aug 2004 | CNY | 1.5385 | 1.5539 | 1.5308 | 1.5423 | 1.5423 | 0.0 (0.0%) | 378,965 |
| 6 Aug 2004 | CNY | 1.5231 | 1.5462 | 1.5115 | 1.5423 | 1.5423 | +0.004 (+0.25%) | 602,394 |
| 5 Aug 2004 | CNY | 1.5385 | 1.5615 | 1.5346 | 1.5385 | 1.5385 | -0.023 (-1.47%) | 651,609 |
| 4 Aug 2004 | CNY | 1.5192 | 1.5885 | 1.5039 | 1.5615 | 1.5615 | +0.042 (+2.78%) | 1,173,900 |
| 3 Aug 2004 | CNY | 1.5192 | 1.5308 | 1.4923 | 1.5192 | 1.5192 | 0.0 (0.0%) | 464,490 |
| 2 Aug 2004 | CNY | 1.4923 | 1.5192 | 1.4846 | 1.5192 | 1.5192 | +0.008 (+0.51%) | 502,517 |
| 30 Jul 2004 | CNY | 1.5192 | 1.5308 | 1.4923 | 1.5115 | 1.5115 | -0.008 (-0.51%) | 655,330 |
| 29 Jul 2004 | CNY | 1.5115 | 1.5308 | 1.4923 | 1.5192 | 1.5192 | +0.011 (+0.76%) | 716,440 |
| 28 Jul 2004 | CNY | 1.5231 | 1.5385 | 1.5 | 1.5077 | 1.5077 | 0.0 (0.0%) | 690,042 |
| 27 Jul 2004 | CNY | 1.5385 | 1.55 | 1.5039 | 1.5077 | 1.5077 | -0.038 (-2.49%) | 646,100 |
