| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | CNY | 1.9037 | 1.9203 | 1.8519 | 1.9092 | 1.9092 | -0.004 (-0.19%) | 1,895,565 |
| 1 Sep 2004 | CNY | 1.9518 | 1.9518 | 1.887 | 1.9129 | 1.9129 | -0.056 (-2.82%) | 2,700,748 |
| 31 Aug 2004 | CNY | 1.9999 | 2.0073 | 1.9333 | 1.9684 | 1.9684 | +0.037 (+1.92%) | 6,109,220 |
| 30 Aug 2004 | CNY | 1.8685 | 1.9943 | 1.85 | 1.9314 | 1.9314 | +0.024 (+1.26%) | 2,543,510 |
| 27 Aug 2004 | CNY | 1.9296 | 1.9684 | 1.9055 | 1.9074 | 1.9074 | -0.024 (-1.24%) | 3,582,320 |
| 26 Aug 2004 | CNY | 1.9814 | 1.9814 | 1.9055 | 1.9314 | 1.9314 | -0.057 (-2.89%) | 2,201,846 |
| 25 Aug 2004 | CNY | 2.0073 | 2.0073 | 1.9425 | 1.9888 | 1.9888 | -0.02 (-1.01%) | 2,128,435 |
| 24 Aug 2004 | CNY | 1.998 | 2.0276 | 1.9425 | 2.0091 | 2.0091 | +0.011 (+0.56%) | 3,024,532 |
| 23 Aug 2004 | CNY | 2.0702 | 2.0702 | 1.961 | 1.998 | 1.998 | -0.091 (-4.34%) | 3,441,185 |
| 20 Aug 2004 | CNY | 2.0831 | 2.0979 | 2.0443 | 2.0887 | 2.0887 | +0.006 (+0.27%) | 1,718,160 |
| 19 Aug 2004 | CNY | 2.085 | 2.0905 | 2.0165 | 2.0831 | 2.0831 | -0.007 (-0.35%) | 3,310,402 |
| 18 Aug 2004 | CNY | 2.1331 | 2.1423 | 2.0387 | 2.0905 | 2.0905 | -0.035 (-1.66%) | 4,009,844 |
| 17 Aug 2004 | CNY | 2.1349 | 2.1534 | 2.0998 | 2.1257 | 2.1257 | -0.015 (-0.69%) | 3,162,699 |
| 16 Aug 2004 | CNY | 2.2274 | 2.2274 | 2.0998 | 2.1405 | 2.1405 | -0.08 (-3.58%) | 6,722,966 |
| 13 Aug 2004 | CNY | 2.2293 | 2.257 | 2.1978 | 2.22 | 2.22 | -0.028 (-1.24%) | 2,076,922 |
| 12 Aug 2004 | CNY | 2.2219 | 2.2552 | 2.2015 | 2.2478 | 2.2478 | +0.022 (+1.00%) | 3,432,034 |
| 11 Aug 2004 | CNY | 2.2903 | 2.2903 | 2.2108 | 2.2256 | 2.2256 | -0.065 (-2.82%) | 3,808,104 |
| 10 Aug 2004 | CNY | 2.257 | 2.294 | 2.257 | 2.2903 | 2.2903 | -0.004 (-0.16%) | 1,860,306 |
| 9 Aug 2004 | CNY | 2.3033 | 2.3199 | 2.2256 | 2.294 | 2.294 | -0.05 (-2.13%) | 4,185,557 |
| 6 Aug 2004 | CNY | 2.3366 | 2.3495 | 2.2385 | 2.344 | 2.344 | +0.059 (+2.59%) | 8,703,434 |
| 5 Aug 2004 | CNY | 2.3125 | 2.3273 | 2.2811 | 2.2848 | 2.2848 | -0.039 (-1.67%) | 5,611,832 |
| 4 Aug 2004 | CNY | 2.2681 | 2.3403 | 2.2589 | 2.3236 | 2.3236 | +0.061 (+2.70%) | 8,068,289 |
| 3 Aug 2004 | CNY | 2.22 | 2.2829 | 2.22 | 2.2626 | 2.2626 | +0.035 (+1.58%) | 4,313,222 |
| 2 Aug 2004 | CNY | 2.2015 | 2.2774 | 2.183 | 2.2274 | 2.2274 | -0.002 (-0.09%) | 4,503,649 |
| 30 Jul 2004 | CNY | 2.2737 | 2.2737 | 2.2052 | 2.2293 | 2.2293 | -0.033 (-1.47%) | 4,638,762 |
| 29 Jul 2004 | CNY | 2.2034 | 2.2774 | 2.1923 | 2.2626 | 2.2626 | +0.043 (+1.92%) | 7,942,002 |
| 28 Jul 2004 | CNY | 2.1719 | 2.2293 | 2.0998 | 2.22 | 2.22 | +0.022 (+1.01%) | 5,512,653 |
| 27 Jul 2004 | CNY | 2.2885 | 2.3033 | 2.0942 | 2.1978 | 2.1978 | -0.096 (-4.19%) | 7,995,208 |
| 26 Jul 2004 | CNY | 2.3292 | 2.3292 | 2.2404 | 2.294 | 2.294 | -0.056 (-2.36%) | 6,328,534 |
| 23 Jul 2004 | CNY | 2.294 | 2.368 | 2.2663 | 2.3495 | 2.3495 | +0.037 (+1.60%) | 4,495,671 |
