| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | CNY | 1.4827 | 1.4924 | 1.473 | 1.4762 | 1.4762 | -0.006 (-0.44%) | 661,495 |
| 7 Sep 2004 | CNY | 1.4935 | 1.4946 | 1.4762 | 1.4827 | 1.4827 | -0.012 (-0.80%) | 342,195 |
| 6 Sep 2004 | CNY | 1.4935 | 1.4946 | 1.4719 | 1.4946 | 1.4946 | -0.002 (-0.14%) | 400,619 |
| 3 Sep 2004 | CNY | 1.4471 | 1.5086 | 1.4471 | 1.4967 | 1.4967 | +0.019 (+1.31%) | 1,947,187 |
| 2 Sep 2004 | CNY | 1.459 | 1.4773 | 1.4493 | 1.4773 | 1.4773 | +0.011 (+0.74%) | 826,185 |
| 1 Sep 2004 | CNY | 1.4773 | 1.4773 | 1.459 | 1.4665 | 1.4665 | -0.031 (-2.09%) | 803,038 |
| 31 Aug 2004 | CNY | 1.5097 | 1.5366 | 1.4935 | 1.4978 | 1.4978 | +0.01 (+0.65%) | 3,509,927 |
| 30 Aug 2004 | CNY | 1.4288 | 1.4935 | 1.4126 | 1.4881 | 1.4881 | +0.043 (+2.98%) | 2,652,258 |
| 27 Aug 2004 | CNY | 1.4396 | 1.4536 | 1.376 | 1.445 | 1.445 | +0.003 (+0.23%) | 2,473,927 |
| 26 Aug 2004 | CNY | 1.473 | 1.4859 | 1.4396 | 1.4417 | 1.4417 | -0.012 (-0.82%) | 3,241,280 |
| 25 Aug 2004 | CNY | 1.4665 | 1.473 | 1.4504 | 1.4536 | 1.4536 | -0.035 (-2.32%) | 1,745,022 |
| 24 Aug 2004 | CNY | 1.4741 | 1.5032 | 1.4536 | 1.4881 | 1.4881 | -0.005 (-0.36%) | 2,463,958 |
| 23 Aug 2004 | CNY | 1.4773 | 1.4967 | 1.4374 | 1.4935 | 1.4935 | +0.01 (+0.65%) | 3,412,554 |
| 20 Aug 2004 | CNY | 1.4557 | 1.4935 | 1.4428 | 1.4838 | 1.4838 | +0.044 (+3.07%) | 2,894,003 |
| 19 Aug 2004 | CNY | 1.4374 | 1.4493 | 1.432 | 1.4396 | 1.4396 | -0.013 (-0.89%) | 3,875,632 |
| 18 Aug 2004 | CNY | 1.4719 | 1.4859 | 1.4223 | 1.4525 | 1.4525 | -0.019 (-1.32%) | 7,349,328 |
| 17 Aug 2004 | CNY | 1.5204 | 1.5258 | 1.4568 | 1.4719 | 1.4719 | -0.053 (-3.47%) | 7,717,202 |
| 16 Aug 2004 | CNY | 1.6056 | 1.6153 | 1.5107 | 1.5248 | 1.5248 | -0.083 (-5.16%) | 7,696,104 |
| 13 Aug 2004 | CNY | 1.5884 | 1.6326 | 1.5884 | 1.6078 | 1.6078 | -0.001 (-0.07%) | 3,856,064 |
| 12 Aug 2004 | CNY | 1.5938 | 1.6229 | 1.5938 | 1.6089 | 1.6089 | -0.006 (-0.40%) | 4,133,595 |
| 11 Aug 2004 | CNY | 1.6369 | 1.638 | 1.5851 | 1.6153 | 1.6153 | -0.023 (-1.39%) | 12,177,229 |
| 10 Aug 2004 | CNY | 1.638 | 1.6498 | 1.6164 | 1.638 | 1.638 | -0.001 (-0.07%) | 5,116,875 |
| 9 Aug 2004 | CNY | 1.6509 | 1.7124 | 1.6369 | 1.6391 | 1.6391 | -0.038 (-2.25%) | 7,847,153 |
| 6 Aug 2004 | CNY | 1.6531 | 1.6876 | 1.6121 | 1.6768 | 1.6768 | +0.016 (+0.98%) | 19,760,288 |
| 5 Aug 2004 | CNY | 1.6563 | 1.707 | 1.6423 | 1.6606 | 1.6606 | -0.009 (-0.52%) | 12,372,948 |
| 4 Aug 2004 | CNY | 1.7016 | 1.7016 | 1.6369 | 1.6693 | 1.6693 | -0.028 (-1.65%) | 19,079,282 |
| 3 Aug 2004 | CNY | 1.693 | 1.7189 | 1.6628 | 1.6973 | 1.6973 | +0.004 (+0.25%) | 14,705,332 |
| 2 Aug 2004 | CNY | 1.693 | 1.7307 | 1.6768 | 1.693 | 1.693 | 0.0 (0.0%) | 16,118,425 |
| 30 Jul 2004 | CNY | 1.7145 | 1.7243 | 1.6865 | 1.693 | 1.693 | -0.016 (-0.95%) | 14,053,454 |
| 29 Jul 2004 | CNY | 1.6941 | 1.7318 | 1.68 | 1.7092 | 1.7092 | +0.011 (+0.64%) | 26,345,194 |
