| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2004 | CNY | 1.1016 | 1.1323 | 1.1002 | 1.1104 | 1.1104 | -0.001 (-0.13%) | 9,204,326 |
| 10 Sep 2004 | CNY | 1.1002 | 1.1133 | 1.0929 | 1.1118 | 1.1118 | +0.012 (+1.05%) | 1,304,876 |
| 9 Sep 2004 | CNY | 1.1089 | 1.1148 | 1.0958 | 1.1002 | 1.1002 | -0.015 (-1.31%) | 1,855,721 |
| 8 Sep 2004 | CNY | 1.1031 | 1.1177 | 1.1031 | 1.1148 | 1.1148 | +0.004 (+0.40%) | 4,263,206 |
| 7 Sep 2004 | CNY | 1.1162 | 1.1162 | 1.1031 | 1.1104 | 1.1104 | +0.006 (+0.53%) | 780,471 |
| 6 Sep 2004 | CNY | 1.0972 | 1.106 | 1.0972 | 1.1045 | 1.1045 | -0.002 (-0.14%) | 1,459,658 |
| 3 Sep 2004 | CNY | 1.0972 | 1.1104 | 1.0958 | 1.106 | 1.106 | +0.003 (+0.26%) | 1,287,231 |
| 2 Sep 2004 | CNY | 1.0929 | 1.1045 | 1.0855 | 1.1031 | 1.1031 | +0.01 (+0.93%) | 2,284,721 |
| 1 Sep 2004 | CNY | 1.0914 | 1.1031 | 1.0841 | 1.0929 | 1.0929 | -0.003 (-0.26%) | 1,160,943 |
| 31 Aug 2004 | CNY | 1.1104 | 1.1221 | 1.0914 | 1.0958 | 1.0958 | +0.004 (+0.40%) | 4,525,446 |
| 30 Aug 2004 | CNY | 1.0739 | 1.0987 | 1.068 | 1.0914 | 1.0914 | +0.023 (+2.19%) | 2,620,444 |
| 27 Aug 2004 | CNY | 1.0476 | 1.0739 | 1.0476 | 1.068 | 1.068 | +0.02 (+1.95%) | 2,520,377 |
| 26 Aug 2004 | CNY | 1.0519 | 1.0607 | 1.0461 | 1.0476 | 1.0476 | +0.002 (+0.14%) | 1,986,533 |
| 25 Aug 2004 | CNY | 1.0622 | 1.0666 | 1.0373 | 1.0461 | 1.0461 | -0.016 (-1.52%) | 2,664,700 |
| 24 Aug 2004 | CNY | 1.0534 | 1.0651 | 1.0373 | 1.0622 | 1.0622 | 0.0 (0.0%) | 3,921,850 |
| 23 Aug 2004 | CNY | 1.0666 | 1.0782 | 1.0519 | 1.0622 | 1.0622 | -0.003 (-0.27%) | 5,515,695 |
| 20 Aug 2004 | CNY | 1.0914 | 1.1031 | 1.0373 | 1.0651 | 1.0651 | -0.034 (-3.06%) | 6,813,822 |
| 19 Aug 2004 | CNY | 1.0929 | 1.1031 | 1.0782 | 1.0987 | 1.0987 | +0.006 (+0.53%) | 1,893,749 |
| 18 Aug 2004 | CNY | 1.0782 | 1.0972 | 1.0782 | 1.0929 | 1.0929 | +0.018 (+1.64%) | 7,160,709 |
| 17 Aug 2004 | CNY | 1.0739 | 1.0797 | 1.0607 | 1.0753 | 1.0753 | +0.001 (+0.13%) | 5,728,675 |
| 16 Aug 2004 | CNY | 1.1484 | 1.1484 | 1.033 | 1.0739 | 1.0739 | -0.073 (-6.36%) | 15,519,718 |
| 13 Aug 2004 | CNY | 1.1864 | 1.2127 | 1.1367 | 1.1469 | 1.1469 | -0.048 (-4.03%) | 4,951,578 |
| 12 Aug 2004 | CNY | 1.1995 | 1.2054 | 1.1878 | 1.1951 | 1.1951 | -0.013 (-1.09%) | 2,389,072 |
| 11 Aug 2004 | CNY | 1.2039 | 1.2258 | 1.1907 | 1.2083 | 1.2083 | -0.001 (-0.12%) | 4,369,946 |
| 10 Aug 2004 | CNY | 1.2141 | 1.2141 | 1.1703 | 1.2097 | 1.2097 | -0.003 (-0.25%) | 3,203,581 |
| 9 Aug 2004 | CNY | 1.236 | 1.236 | 1.2083 | 1.2127 | 1.2127 | -0.013 (-1.07%) | 4,086,638 |
| 6 Aug 2004 | CNY | 1.22 | 1.2346 | 1.2097 | 1.2258 | 1.2258 | +0.006 (+0.48%) | 2,386,547 |
| 5 Aug 2004 | CNY | 1.2419 | 1.2419 | 1.2127 | 1.22 | 1.22 | -0.019 (-1.53%) | 2,289,902 |
| 4 Aug 2004 | CNY | 1.198 | 1.2799 | 1.198 | 1.239 | 1.239 | +0.041 (+3.42%) | 3,007,808 |
| 3 Aug 2004 | CNY | 1.2331 | 1.2331 | 1.1951 | 1.198 | 1.198 | -0.042 (-3.42%) | 3,622,451 |
