| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2004 | CNY | 1.1615 | 1.1744 | 1.1487 | 1.1718 | 1.1718 | +0.003 (+0.22%) | 3,398,514 |
| 9 Sep 2004 | CNY | 1.1795 | 1.1821 | 1.141 | 1.1692 | 1.1692 | -0.008 (-0.65%) | 4,297,125 |
| 8 Sep 2004 | CNY | 1.1795 | 1.1846 | 1.159 | 1.1769 | 1.1769 | -0.003 (-0.22%) | 4,766,517 |
| 7 Sep 2004 | CNY | 1.1667 | 1.1821 | 1.141 | 1.1795 | 1.1795 | +0.01 (+0.88%) | 6,095,914 |
| 6 Sep 2004 | CNY | 1.1744 | 1.1872 | 1.1436 | 1.1692 | 1.1692 | -0.013 (-1.09%) | 9,939,337 |
| 3 Sep 2004 | CNY | 1.0769 | 1.1821 | 1.0641 | 1.1821 | 1.1821 | +0.108 (+10.02%) | 12,864,996 |
| 2 Sep 2004 | CNY | 1.0539 | 1.0769 | 1.0462 | 1.0744 | 1.0744 | +0.018 (+1.70%) | 681,236 |
| 1 Sep 2004 | CNY | 1.0821 | 1.0821 | 1.0513 | 1.0564 | 1.0564 | -0.026 (-2.38%) | 412,815 |
| 31 Aug 2004 | CNY | 1.1026 | 1.1103 | 1.059 | 1.0821 | 1.0821 | +0.033 (+3.18%) | 1,256,385 |
| 27 Aug 2004 | CNY | 1.0692 | 1.0718 | 1.0436 | 1.0487 | 1.0487 | -0.018 (-1.69%) | 512,787 |
| 26 Aug 2004 | CNY | 1.0795 | 1.0795 | 1.0667 | 1.0667 | 1.0667 | -0.005 (-0.48%) | 382,941 |
| 25 Aug 2004 | CNY | 1.0769 | 1.0897 | 1.0641 | 1.0718 | 1.0718 | -0.008 (-0.71%) | 515,997 |
| 24 Aug 2004 | CNY | 1.0539 | 1.1026 | 1.0513 | 1.0795 | 1.0795 | +0.031 (+2.94%) | 1,274,286 |
| 23 Aug 2004 | CNY | 1.0487 | 1.0513 | 1.0282 | 1.0487 | 1.0487 | -0.005 (-0.49%) | 514,449 |
| 20 Aug 2004 | CNY | 1.0282 | 1.0615 | 1.0282 | 1.0539 | 1.0539 | +0.013 (+1.24%) | 825,630 |
| 19 Aug 2004 | CNY | 1.0641 | 1.0821 | 1.0359 | 1.041 | 1.041 | -0.033 (-3.11%) | 1,034,268 |
| 18 Aug 2004 | CNY | 1.0718 | 1.0923 | 1.0718 | 1.0744 | 1.0744 | +0.003 (+0.24%) | 731,316 |
| 17 Aug 2004 | CNY | 1.0769 | 1.0897 | 1.0641 | 1.0718 | 1.0718 | -0.005 (-0.47%) | 526,695 |
| 16 Aug 2004 | CNY | 1.1026 | 1.1051 | 1.0718 | 1.0769 | 1.0769 | -0.031 (-2.78%) | 1,243,764 |
| 13 Aug 2004 | CNY | 1.1026 | 1.1231 | 1.0897 | 1.1077 | 1.1077 | 0.0 (0.0%) | 547,404 |
| 12 Aug 2004 | CNY | 1.1154 | 1.1205 | 1.1026 | 1.1077 | 1.1077 | -0.018 (-1.59%) | 1,194,402 |
| 11 Aug 2004 | CNY | 1.1487 | 1.1564 | 1.1231 | 1.1256 | 1.1256 | -0.028 (-2.45%) | 826,827 |
| 10 Aug 2004 | CNY | 1.1692 | 1.1692 | 1.1487 | 1.1539 | 1.1539 | -0.015 (-1.31%) | 651,495 |
| 9 Aug 2004 | CNY | 1.1769 | 1.1795 | 1.1462 | 1.1692 | 1.1692 | -0.003 (-0.22%) | 840,797 |
| 6 Aug 2004 | CNY | 1.141 | 1.1769 | 1.1333 | 1.1718 | 1.1718 | +0.031 (+2.70%) | 1,497,986 |
| 5 Aug 2004 | CNY | 1.1513 | 1.159 | 1.141 | 1.141 | 1.141 | -0.018 (-1.55%) | 1,064,895 |
| 4 Aug 2004 | CNY | 1.1154 | 1.1744 | 1.1154 | 1.159 | 1.159 | +0.041 (+3.67%) | 2,306,136 |
| 3 Aug 2004 | CNY | 1.1333 | 1.1487 | 1.1154 | 1.118 | 1.118 | -0.005 (-0.45%) | 669,240 |
| 2 Aug 2004 | CNY | 1.1333 | 1.1333 | 1.1128 | 1.1231 | 1.1231 | -0.01 (-0.90%) | 627,708 |
| 30 Jul 2004 | CNY | 1.1539 | 1.1615 | 1.1333 | 1.1333 | 1.1333 | -0.028 (-2.43%) | 1,117,681 |
