| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2004 | CNY | 1.3971 | 1.4112 | 1.3801 | 1.3999 | 1.3999 | +0.003 (+0.20%) | 996,883 |
| 6 Sep 2004 | CNY | 1.366 | 1.3999 | 1.366 | 1.3971 | 1.3971 | +0.017 (+1.23%) | 780,094 |
| 3 Sep 2004 | CNY | 1.3716 | 1.414 | 1.3603 | 1.3801 | 1.3801 | +0.011 (+0.83%) | 984,422 |
| 2 Sep 2004 | CNY | 1.3179 | 1.3716 | 1.3179 | 1.3688 | 1.3688 | +0.034 (+2.55%) | 899,544 |
| 1 Sep 2004 | CNY | 1.3575 | 1.3575 | 1.332 | 1.3348 | 1.3348 | -0.031 (-2.28%) | 927,121 |
| 31 Aug 2004 | CNY | 1.3858 | 1.4197 | 1.3462 | 1.366 | 1.366 | +0.02 (+1.47%) | 1,354,535 |
| 30 Aug 2004 | CNY | 1.3433 | 1.3575 | 1.3207 | 1.3462 | 1.3462 | +0.003 (+0.22%) | 803,909 |
| 27 Aug 2004 | CNY | 1.3575 | 1.3631 | 1.3377 | 1.3433 | 1.3433 | -0.031 (-2.26%) | 753,104 |
| 26 Aug 2004 | CNY | 1.4027 | 1.4112 | 1.3433 | 1.3744 | 1.3744 | -0.048 (-3.38%) | 1,839,752 |
| 25 Aug 2004 | CNY | 1.4423 | 1.4932 | 1.414 | 1.4225 | 1.4225 | -0.003 (-0.20%) | 7,096,140 |
| 24 Aug 2004 | CNY | 1.3716 | 1.4565 | 1.3716 | 1.4253 | 1.4253 | +0.057 (+4.13%) | 6,066,538 |
| 23 Aug 2004 | CNY | 1.3829 | 1.3858 | 1.3518 | 1.3688 | 1.3688 | -0.014 (-1.02%) | 2,468,106 |
| 20 Aug 2004 | CNY | 1.3575 | 1.3999 | 1.3235 | 1.3829 | 1.3829 | +0.045 (+3.38%) | 5,580,087 |
| 19 Aug 2004 | CNY | 1.3575 | 1.3603 | 1.3179 | 1.3377 | 1.3377 | -0.023 (-1.66%) | 652,038 |
| 18 Aug 2004 | CNY | 1.3801 | 1.3942 | 1.3603 | 1.3603 | 1.3603 | -0.011 (-0.82%) | 437,049 |
| 17 Aug 2004 | CNY | 1.3575 | 1.3716 | 1.3094 | 1.3716 | 1.3716 | +0.006 (+0.41%) | 813,106 |
| 16 Aug 2004 | CNY | 1.414 | 1.4169 | 1.3603 | 1.366 | 1.366 | -0.048 (-3.39%) | 747,864 |
| 13 Aug 2004 | CNY | 1.4112 | 1.4423 | 1.4027 | 1.414 | 1.414 | +0.006 (+0.40%) | 491,504 |
| 12 Aug 2004 | CNY | 1.414 | 1.431 | 1.4027 | 1.4084 | 1.4084 | -0.031 (-2.16%) | 743,900 |
| 11 Aug 2004 | CNY | 1.4593 | 1.4649 | 1.4367 | 1.4395 | 1.4395 | -0.031 (-2.11%) | 1,207,204 |
| 10 Aug 2004 | CNY | 1.4423 | 1.4762 | 1.3858 | 1.4706 | 1.4706 | +0.079 (+5.69%) | 5,507,970 |
| 9 Aug 2004 | CNY | 1.4084 | 1.414 | 1.3886 | 1.3914 | 1.3914 | -0.017 (-1.21%) | 1,119,600 |
| 6 Aug 2004 | CNY | 1.4423 | 1.4565 | 1.4084 | 1.4084 | 1.4084 | -0.034 (-2.35%) | 1,293,893 |
| 5 Aug 2004 | CNY | 1.4734 | 1.4762 | 1.4367 | 1.4423 | 1.4423 | -0.037 (-2.49%) | 1,789,159 |
| 4 Aug 2004 | CNY | 1.4565 | 1.4932 | 1.4395 | 1.4791 | 1.4791 | +0.028 (+1.95%) | 2,398,797 |
| 3 Aug 2004 | CNY | 1.4367 | 1.4847 | 1.431 | 1.4508 | 1.4508 | +0.006 (+0.39%) | 2,538,140 |
| 2 Aug 2004 | CNY | 1.5469 | 1.5526 | 1.4225 | 1.4451 | 1.4451 | -0.136 (-8.59%) | 4,083,669 |
| 30 Jul 2004 | CNY | 1.6261 | 1.6261 | 1.5809 | 1.5809 | 1.5809 | -0.045 (-2.78%) | 2,130,616 |
| 29 Jul 2004 | CNY | 1.629 | 1.6346 | 1.5979 | 1.6261 | 1.6261 | 0.0 (0.0%) | 2,322,975 |
| 28 Jul 2004 | CNY | 1.629 | 1.6403 | 1.5837 | 1.6261 | 1.6261 | +0.025 (+1.59%) | 2,944,780 |
