| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2004 | CNY | 1.292 | 1.3057 | 1.2782 | 1.292 | 1.292 | -0.007 (-0.52%) | 4,005,448 |
| 8 Sep 2004 | CNY | 1.316 | 1.3229 | 1.2851 | 1.2988 | 1.2988 | -0.017 (-1.31%) | 7,732,339 |
| 7 Sep 2004 | CNY | 1.3057 | 1.316 | 1.2885 | 1.316 | 1.316 | +0.014 (+1.05%) | 6,150,262 |
| 6 Sep 2004 | CNY | 1.3057 | 1.3057 | 1.2748 | 1.3023 | 1.3023 | -0.003 (-0.26%) | 5,293,607 |
| 3 Sep 2004 | CNY | 1.2817 | 1.3195 | 1.261 | 1.3057 | 1.3057 | +0.024 (+1.87%) | 7,991,863 |
| 2 Sep 2004 | CNY | 1.2713 | 1.2817 | 1.2473 | 1.2817 | 1.2817 | +0.01 (+0.82%) | 1,496,144 |
| 1 Sep 2004 | CNY | 1.2817 | 1.292 | 1.261 | 1.2713 | 1.2713 | -0.014 (-1.07%) | 918,405 |
| 31 Aug 2004 | CNY | 1.2885 | 1.3332 | 1.2713 | 1.2851 | 1.2851 | +0.038 (+3.03%) | 4,195,631 |
| 30 Aug 2004 | CNY | 1.2439 | 1.2473 | 1.2267 | 1.2473 | 1.2473 | +0.003 (+0.27%) | 1,083,064 |
| 27 Aug 2004 | CNY | 1.2679 | 1.2748 | 1.2301 | 1.2439 | 1.2439 | -0.024 (-1.89%) | 1,523,684 |
| 26 Aug 2004 | CNY | 1.2817 | 1.2817 | 1.2645 | 1.2679 | 1.2679 | -0.003 (-0.27%) | 1,178,964 |
| 25 Aug 2004 | CNY | 1.3023 | 1.3023 | 1.2713 | 1.2713 | 1.2713 | -0.017 (-1.33%) | 1,338,798 |
| 24 Aug 2004 | CNY | 1.2645 | 1.316 | 1.2473 | 1.2885 | 1.2885 | +0.028 (+2.18%) | 2,979,088 |
| 23 Aug 2004 | CNY | 1.2301 | 1.2954 | 1.2301 | 1.261 | 1.261 | +0.027 (+2.22%) | 3,552,627 |
| 20 Aug 2004 | CNY | 1.2095 | 1.2576 | 1.1614 | 1.2336 | 1.2336 | +0.021 (+1.71%) | 2,632,345 |
| 19 Aug 2004 | CNY | 1.2404 | 1.2507 | 1.2026 | 1.2129 | 1.2129 | -0.031 (-2.49%) | 2,882,134 |
| 18 Aug 2004 | CNY | 1.2851 | 1.292 | 1.237 | 1.2439 | 1.2439 | -0.045 (-3.46%) | 3,599,175 |
| 17 Aug 2004 | CNY | 1.3091 | 1.3195 | 1.2817 | 1.2885 | 1.2885 | -0.014 (-1.06%) | 3,610,001 |
| 16 Aug 2004 | CNY | 1.3229 | 1.3229 | 1.2817 | 1.3023 | 1.3023 | -0.01 (-0.78%) | 1,368,830 |
| 13 Aug 2004 | CNY | 1.3091 | 1.3298 | 1.2954 | 1.3126 | 1.3126 | +0.007 (+0.53%) | 4,059,673 |
| 12 Aug 2004 | CNY | 1.3057 | 1.3195 | 1.2713 | 1.3057 | 1.3057 | 0.0 (0.0%) | 2,375,903 |
| 11 Aug 2004 | CNY | 1.3401 | 1.3401 | 1.2885 | 1.3057 | 1.3057 | -0.021 (-1.55%) | 2,375,799 |
| 10 Aug 2004 | CNY | 1.3298 | 1.3401 | 1.3091 | 1.3263 | 1.3263 | -0.004 (-0.26%) | 1,149,058 |
| 9 Aug 2004 | CNY | 1.3504 | 1.3504 | 1.3057 | 1.3298 | 1.3298 | -0.021 (-1.53%) | 2,605,055 |
| 6 Aug 2004 | CNY | 1.3572 | 1.3744 | 1.3401 | 1.3504 | 1.3504 | -0.007 (-0.50%) | 1,641,374 |
| 5 Aug 2004 | CNY | 1.3847 | 1.3916 | 1.3504 | 1.3572 | 1.3572 | -0.028 (-1.99%) | 1,802,148 |
| 4 Aug 2004 | CNY | 1.3298 | 1.4088 | 1.3298 | 1.3847 | 1.3847 | +0.045 (+3.33%) | 3,561,096 |
| 3 Aug 2004 | CNY | 1.3401 | 1.3607 | 1.3263 | 1.3401 | 1.3401 | -0.003 (-0.25%) | 814,824 |
| 2 Aug 2004 | CNY | 1.3401 | 1.3572 | 1.3126 | 1.3435 | 1.3435 | 0.0 (0.0%) | 1,219,447 |
| 30 Jul 2004 | CNY | 1.4088 | 1.4088 | 1.3401 | 1.3435 | 1.3435 | -0.058 (-4.17%) | 3,235,282 |
