| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | CNY | 1.327 | 1.3397 | 1.3093 | 1.3194 | 1.3194 | 0.0 (0.0%) | 5,241,381 |
| 7 Sep 2004 | CNY | 1.2916 | 1.3219 | 1.2662 | 1.3194 | 1.3194 | +0.028 (+2.15%) | 1,649,234 |
| 6 Sep 2004 | CNY | 1.2916 | 1.3017 | 1.284 | 1.2916 | 1.2916 | 0.0 (0.0%) | 287,859 |
| 3 Sep 2004 | CNY | 1.2789 | 1.2916 | 1.2662 | 1.2916 | 1.2916 | +0.02 (+1.60%) | 1,309,302 |
| 2 Sep 2004 | CNY | 1.2612 | 1.284 | 1.2409 | 1.2713 | 1.2713 | +0.03 (+2.45%) | 445,707 |
| 1 Sep 2004 | CNY | 1.2865 | 1.2865 | 1.2409 | 1.2409 | 1.2409 | -0.038 (-2.97%) | 266,540 |
| 31 Aug 2004 | CNY | 1.2789 | 1.3042 | 1.2662 | 1.2789 | 1.2789 | +0.033 (+2.64%) | 795,175 |
| 30 Aug 2004 | CNY | 1.2282 | 1.2561 | 1.2282 | 1.246 | 1.246 | -0.005 (-0.40%) | 310,766 |
| 27 Aug 2004 | CNY | 1.2713 | 1.2713 | 1.251 | 1.251 | 1.251 | -0.025 (-1.99%) | 311,133 |
| 26 Aug 2004 | CNY | 1.284 | 1.2865 | 1.2662 | 1.2764 | 1.2764 | -0.008 (-0.59%) | 533,448 |
| 25 Aug 2004 | CNY | 1.2789 | 1.2916 | 1.2662 | 1.284 | 1.284 | 0.0 (0.0%) | 910,186 |
| 24 Aug 2004 | CNY | 1.2434 | 1.2916 | 1.2434 | 1.284 | 1.284 | +0.028 (+2.22%) | 648,937 |
| 23 Aug 2004 | CNY | 1.2662 | 1.2662 | 1.2409 | 1.2561 | 1.2561 | -0.005 (-0.40%) | 388,951 |
| 20 Aug 2004 | CNY | 1.2637 | 1.2688 | 1.2282 | 1.2612 | 1.2612 | +0.005 (+0.41%) | 739,363 |
| 19 Aug 2004 | CNY | 1.2536 | 1.2713 | 1.2384 | 1.2561 | 1.2561 | 0.0 (0.0%) | 477,798 |
| 18 Aug 2004 | CNY | 1.2688 | 1.2865 | 1.2536 | 1.2561 | 1.2561 | -0.015 (-1.20%) | 358,088 |
| 17 Aug 2004 | CNY | 1.2662 | 1.2789 | 1.2409 | 1.2713 | 1.2713 | +0.005 (+0.40%) | 603,925 |
| 16 Aug 2004 | CNY | 1.2865 | 1.2865 | 1.2612 | 1.2662 | 1.2662 | -0.025 (-1.97%) | 663,701 |
| 13 Aug 2004 | CNY | 1.2865 | 1.3169 | 1.284 | 1.2916 | 1.2916 | +0.028 (+2.21%) | 2,546,742 |
| 12 Aug 2004 | CNY | 1.2612 | 1.2662 | 1.2282 | 1.2637 | 1.2637 | 0.0 (0.0%) | 455,847 |
| 11 Aug 2004 | CNY | 1.2586 | 1.2738 | 1.2586 | 1.2637 | 1.2637 | -0.005 (-0.40%) | 502,711 |
| 10 Aug 2004 | CNY | 1.2536 | 1.2713 | 1.2536 | 1.2688 | 1.2688 | +0.02 (+1.63%) | 601,110 |
| 9 Aug 2004 | CNY | 1.2637 | 1.2637 | 1.2333 | 1.2485 | 1.2485 | -0.003 (-0.20%) | 227,842 |
| 6 Aug 2004 | CNY | 1.2384 | 1.2561 | 1.2358 | 1.251 | 1.251 | -0.003 (-0.21%) | 199,230 |
| 5 Aug 2004 | CNY | 1.2485 | 1.2637 | 1.2409 | 1.2536 | 1.2536 | +0.003 (+0.21%) | 490,363 |
| 4 Aug 2004 | CNY | 1.2156 | 1.2662 | 1.2156 | 1.251 | 1.251 | +0.03 (+2.49%) | 668,649 |
| 3 Aug 2004 | CNY | 1.2333 | 1.2333 | 1.2156 | 1.2206 | 1.2206 | +0.003 (+0.21%) | 351,833 |
| 2 Aug 2004 | CNY | 1.2333 | 1.2333 | 1.2105 | 1.2181 | 1.2181 | -0.02 (-1.64%) | 860,385 |
| 30 Jul 2004 | CNY | 1.2662 | 1.2662 | 1.2384 | 1.2384 | 1.2384 | -0.025 (-2.00%) | 672,472 |
| 29 Jul 2004 | CNY | 1.2536 | 1.2662 | 1.2409 | 1.2637 | 1.2637 | +0.008 (+0.61%) | 820,550 |
