| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2004 | CNY | 1.3979 | 1.3979 | 1.3265 | 1.3341 | 1.3341 | -0.067 (-4.78%) | 7,113,804 |
| 10 Sep 2004 | CNY | 1.369 | 1.4131 | 1.3554 | 1.401 | 1.401 | +0.03 (+2.22%) | 4,892,356 |
| 9 Sep 2004 | CNY | 1.3858 | 1.3888 | 1.3614 | 1.3706 | 1.3706 | -0.017 (-1.20%) | 3,619,365 |
| 8 Sep 2004 | CNY | 1.4101 | 1.4101 | 1.3827 | 1.3873 | 1.3873 | -0.015 (-1.08%) | 2,177,044 |
| 7 Sep 2004 | CNY | 1.3918 | 1.4055 | 1.3842 | 1.4025 | 1.4025 | +0.011 (+0.77%) | 2,301,482 |
| 6 Sep 2004 | CNY | 1.3949 | 1.3949 | 1.3797 | 1.3918 | 1.3918 | +0.009 (+0.66%) | 2,514,583 |
| 3 Sep 2004 | CNY | 1.3979 | 1.4131 | 1.3797 | 1.3827 | 1.3827 | -0.032 (-2.26%) | 3,381,347 |
| 2 Sep 2004 | CNY | 1.3903 | 1.4222 | 1.3706 | 1.4146 | 1.4146 | +0.033 (+2.42%) | 3,799,342 |
| 1 Sep 2004 | CNY | 1.4131 | 1.4207 | 1.3751 | 1.3812 | 1.3812 | -0.047 (-3.30%) | 5,790,835 |
| 31 Aug 2004 | CNY | 1.4663 | 1.4815 | 1.4283 | 1.4283 | 1.4283 | +0.015 (+1.08%) | 13,400,958 |
| 30 Aug 2004 | CNY | 1.3599 | 1.4572 | 1.3599 | 1.4131 | 1.4131 | +0.032 (+2.31%) | 8,515,275 |
| 27 Aug 2004 | CNY | 1.3675 | 1.4101 | 1.3599 | 1.3812 | 1.3812 | +0.011 (+0.77%) | 6,093,546 |
| 26 Aug 2004 | CNY | 1.3979 | 1.3979 | 1.366 | 1.3706 | 1.3706 | -0.026 (-1.85%) | 5,670,122 |
| 25 Aug 2004 | CNY | 1.4055 | 1.4222 | 1.3797 | 1.3964 | 1.3964 | -0.032 (-2.23%) | 7,332,414 |
| 24 Aug 2004 | CNY | 1.3979 | 1.486 | 1.3797 | 1.4283 | 1.4283 | +0.041 (+2.96%) | 14,101,578 |
| 23 Aug 2004 | CNY | 1.3675 | 1.4131 | 1.3447 | 1.3873 | 1.3873 | +0.017 (+1.22%) | 13,571,432 |
| 20 Aug 2004 | CNY | 1.3614 | 1.3842 | 1.3402 | 1.3706 | 1.3706 | +0.009 (+0.68%) | 7,790,140 |
| 19 Aug 2004 | CNY | 1.3508 | 1.3812 | 1.325 | 1.3614 | 1.3614 | +0.011 (+0.78%) | 10,002,414 |
| 18 Aug 2004 | CNY | 1.4025 | 1.4146 | 1.3387 | 1.3508 | 1.3508 | -0.061 (-4.31%) | 15,568,183 |
| 17 Aug 2004 | CNY | 1.4435 | 1.4663 | 1.3979 | 1.4116 | 1.4116 | -0.076 (-5.11%) | 16,197,522 |
| 16 Aug 2004 | CNY | 1.638 | 1.6714 | 1.4876 | 1.4876 | 1.4876 | -0.166 (-10.02%) | 20,685,836 |
| 13 Aug 2004 | CNY | 1.6608 | 1.7033 | 1.641 | 1.6532 | 1.6532 | -0.004 (-0.27%) | 10,031,253 |
| 12 Aug 2004 | CNY | 1.6456 | 1.6805 | 1.6274 | 1.6577 | 1.6577 | -0.011 (-0.64%) | 14,114,918 |
| 11 Aug 2004 | CNY | 1.7276 | 1.7292 | 1.6486 | 1.6684 | 1.6684 | -0.061 (-3.52%) | 21,317,655 |
| 10 Aug 2004 | CNY | 1.679 | 1.7444 | 1.6775 | 1.7292 | 1.7292 | +0.027 (+1.61%) | 24,569,109 |
| 9 Aug 2004 | CNY | 1.7595 | 1.8036 | 1.6897 | 1.7018 | 1.7018 | -0.175 (-9.31%) | 61,744,530 |
| 6 Aug 2004 | CNY | 1.603 | 1.9069 | 1.603 | 1.8765 | 1.8765 | 0.0 (0.0%) | 104,305,513 |
