| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2004 | CNY | 2.5375 | 2.5433 | 2.5203 | 2.5433 | 2.5433 | +0.006 (+0.23%) | 104,905 |
| 6 Sep 2004 | CNY | 2.5833 | 2.5833 | 2.5146 | 2.5375 | 2.5375 | 0.0 (0.0%) | 229,363 |
| 3 Sep 2004 | CNY | 2.5146 | 2.5776 | 2.4688 | 2.5375 | 2.5375 | -0.017 (-0.67%) | 522,423 |
| 2 Sep 2004 | CNY | 2.486 | 2.5662 | 2.3428 | 2.5547 | 2.5547 | +0.034 (+1.36%) | 502,053 |
| 1 Sep 2004 | CNY | 2.5776 | 2.5776 | 2.5089 | 2.5203 | 2.5203 | -0.046 (-1.79%) | 124,699 |
| 31 Aug 2004 | CNY | 2.5604 | 2.6349 | 2.549 | 2.5662 | 2.5662 | +0.057 (+2.28%) | 452,088 |
| 30 Aug 2004 | CNY | 2.4802 | 2.5203 | 2.4745 | 2.5089 | 2.5089 | 0.0 (0.0%) | 193,888 |
| 27 Aug 2004 | CNY | 2.5318 | 2.6349 | 2.5089 | 2.5089 | 2.5089 | -0.051 (-2.01%) | 320,005 |
| 26 Aug 2004 | CNY | 2.5662 | 2.5776 | 2.5318 | 2.5604 | 2.5604 | -0.046 (-1.76%) | 309,755 |
| 25 Aug 2004 | CNY | 2.5318 | 2.6063 | 2.5032 | 2.6063 | 2.6063 | +0.063 (+2.48%) | 495,683 |
| 24 Aug 2004 | CNY | 2.4974 | 2.5662 | 2.4631 | 2.5433 | 2.5433 | +0.08 (+3.26%) | 498,197 |
| 23 Aug 2004 | CNY | 2.4344 | 2.4917 | 2.4172 | 2.4631 | 2.4631 | +0.029 (+1.18%) | 238,336 |
| 20 Aug 2004 | CNY | 2.4344 | 2.4917 | 2.4058 | 2.4344 | 2.4344 | -0.006 (-0.23%) | 296,401 |
| 19 Aug 2004 | CNY | 2.5089 | 2.5089 | 2.4344 | 2.4401 | 2.4401 | -0.069 (-2.74%) | 428,705 |
| 18 Aug 2004 | CNY | 2.4974 | 2.5604 | 2.4631 | 2.5089 | 2.5089 | 0.0 (0.0%) | 207,355 |
| 17 Aug 2004 | CNY | 2.5433 | 2.5433 | 2.4917 | 2.5089 | 2.5089 | -0.046 (-1.79%) | 361,579 |
| 16 Aug 2004 | CNY | 2.5776 | 2.6292 | 2.549 | 2.5547 | 2.5547 | -0.074 (-2.83%) | 265,014 |
| 13 Aug 2004 | CNY | 2.6521 | 2.6865 | 2.5261 | 2.6292 | 2.6292 | -0.006 (-0.22%) | 378,943 |
| 12 Aug 2004 | CNY | 2.6979 | 2.7151 | 2.612 | 2.6349 | 2.6349 | -0.086 (-3.16%) | 366,825 |
| 11 Aug 2004 | CNY | 2.7666 | 2.7666 | 2.7208 | 2.7208 | 2.7208 | -0.046 (-1.66%) | 187,149 |
| 10 Aug 2004 | CNY | 2.7896 | 2.8125 | 2.7609 | 2.7666 | 2.7666 | -0.023 (-0.82%) | 117,003 |
| 9 Aug 2004 | CNY | 2.8182 | 2.8182 | 2.7495 | 2.7896 | 2.7896 | -0.029 (-1.01%) | 195,529 |
| 6 Aug 2004 | CNY | 2.7838 | 2.8182 | 2.738 | 2.8182 | 2.8182 | +0.034 (+1.24%) | 399,173 |
| 5 Aug 2004 | CNY | 2.8411 | 2.8411 | 2.7838 | 2.7838 | 2.7838 | -0.046 (-1.62%) | 302,721 |
| 4 Aug 2004 | CNY | 2.738 | 2.8583 | 2.738 | 2.8297 | 2.8297 | +0.092 (+3.35%) | 501,072 |
| 3 Aug 2004 | CNY | 2.7552 | 2.7724 | 2.7208 | 2.738 | 2.738 | 0.0 (0.0%) | 122,380 |
| 2 Aug 2004 | CNY | 2.7323 | 2.7495 | 2.6979 | 2.738 | 2.738 | -0.017 (-0.62%) | 234,352 |
| 30 Jul 2004 | CNY | 2.8182 | 2.8239 | 2.7552 | 2.7552 | 2.7552 | -0.04 (-1.43%) | 174,841 |
| 29 Jul 2004 | CNY | 2.7838 | 2.8067 | 2.7437 | 2.7953 | 2.7953 | +0.017 (+0.62%) | 374,840 |
| 28 Jul 2004 | CNY | 2.7208 | 2.7781 | 2.7208 | 2.7781 | 2.7781 | +0.017 (+0.62%) | 315,954 |
