| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2004 | CNY | 1.4675 | 1.4675 | 1.4178 | 1.4406 | 1.4406 | -0.027 (-1.83%) | 1,977,336 |
| 8 Sep 2004 | CNY | 1.4488 | 1.4799 | 1.4468 | 1.4675 | 1.4675 | +0.019 (+1.29%) | 2,357,527 |
| 7 Sep 2004 | CNY | 1.4509 | 1.4612 | 1.4406 | 1.4488 | 1.4488 | -0.004 (-0.29%) | 1,047,303 |
| 6 Sep 2004 | CNY | 1.4426 | 1.453 | 1.4426 | 1.453 | 1.453 | +0.002 (+0.14%) | 1,563,761 |
| 3 Sep 2004 | CNY | 1.4281 | 1.4799 | 1.4281 | 1.4509 | 1.4509 | -0.004 (-0.28%) | 2,778,446 |
| 2 Sep 2004 | CNY | 1.4364 | 1.4633 | 1.4136 | 1.455 | 1.455 | +0.019 (+1.29%) | 2,585,704 |
| 1 Sep 2004 | CNY | 1.455 | 1.455 | 1.4364 | 1.4364 | 1.4364 | -0.019 (-1.28%) | 1,397,074 |
| 31 Aug 2004 | CNY | 1.5006 | 1.5006 | 1.4281 | 1.455 | 1.455 | +0.017 (+1.15%) | 4,348,387 |
| 30 Aug 2004 | CNY | 1.4074 | 1.4447 | 1.3992 | 1.4385 | 1.4385 | +0.021 (+1.46%) | 1,080,201 |
| 27 Aug 2004 | CNY | 1.4302 | 1.4426 | 1.4033 | 1.4178 | 1.4178 | -0.006 (-0.44%) | 1,188,305 |
| 26 Aug 2004 | CNY | 1.4343 | 1.4364 | 1.4074 | 1.424 | 1.424 | -0.01 (-0.72%) | 2,195,628 |
| 25 Aug 2004 | CNY | 1.4261 | 1.4488 | 1.4261 | 1.4343 | 1.4343 | -0.013 (-0.86%) | 694,044 |
| 24 Aug 2004 | CNY | 1.4261 | 1.4675 | 1.4199 | 1.4468 | 1.4468 | +0.019 (+1.31%) | 3,771,608 |
| 23 Aug 2004 | CNY | 1.4861 | 1.4861 | 1.4178 | 1.4281 | 1.4281 | +0.01 (+0.73%) | 5,424,945 |
| 20 Aug 2004 | CNY | 1.3867 | 1.4281 | 1.3702 | 1.4178 | 1.4178 | +0.025 (+1.79%) | 1,135,381 |
| 19 Aug 2004 | CNY | 1.4323 | 1.4323 | 1.3847 | 1.3929 | 1.3929 | -0.039 (-2.75%) | 2,290,369 |
| 18 Aug 2004 | CNY | 1.4281 | 1.4385 | 1.4116 | 1.4323 | 1.4323 | +0.008 (+0.58%) | 412,517 |
| 17 Aug 2004 | CNY | 1.424 | 1.4281 | 1.4095 | 1.424 | 1.424 | -0.002 (-0.15%) | 275,878 |
| 16 Aug 2004 | CNY | 1.4426 | 1.4426 | 1.4095 | 1.4261 | 1.4261 | -0.017 (-1.14%) | 279,501 |
| 13 Aug 2004 | CNY | 1.4199 | 1.4426 | 1.4116 | 1.4426 | 1.4426 | +0.021 (+1.46%) | 423,480 |
| 12 Aug 2004 | CNY | 1.4116 | 1.4323 | 1.4116 | 1.4219 | 1.4219 | -0.015 (-1.01%) | 374,923 |
| 11 Aug 2004 | CNY | 1.4302 | 1.4612 | 1.4281 | 1.4364 | 1.4364 | -0.004 (-0.29%) | 361,569 |
| 10 Aug 2004 | CNY | 1.4468 | 1.4509 | 1.4364 | 1.4406 | 1.4406 | -0.004 (-0.28%) | 230,945 |
| 9 Aug 2004 | CNY | 1.4385 | 1.4488 | 1.4343 | 1.4447 | 1.4447 | 0.0 (0.0%) | 190,143 |
| 6 Aug 2004 | CNY | 1.4509 | 1.4612 | 1.4406 | 1.4447 | 1.4447 | -0.008 (-0.57%) | 455,595 |
| 5 Aug 2004 | CNY | 1.4592 | 1.4716 | 1.4488 | 1.453 | 1.453 | -0.023 (-1.54%) | 420,562 |
| 4 Aug 2004 | CNY | 1.4654 | 1.4902 | 1.4406 | 1.4757 | 1.4757 | +0.023 (+1.56%) | 772,420 |
| 3 Aug 2004 | CNY | 1.4281 | 1.455 | 1.4281 | 1.453 | 1.453 | +0.019 (+1.30%) | 677,003 |
| 2 Aug 2004 | CNY | 1.4592 | 1.4757 | 1.4302 | 1.4343 | 1.4343 | -0.035 (-2.40%) | 646,448 |
| 30 Jul 2004 | CNY | 1.4757 | 1.4882 | 1.4654 | 1.4695 | 1.4695 | -0.025 (-1.67%) | 313,080 |
