| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2004 | CNY | 6.2153 | 6.2153 | 5.9722 | 5.9931 | 5.9931 | -0.25 (-4.00%) | 901,955 |
| 8 Sep 2004 | CNY | 6.2847 | 6.4236 | 6.2222 | 6.2431 | 6.2431 | +0.062 (+1.01%) | 2,711,204 |
| 7 Sep 2004 | CNY | 6.0625 | 6.1944 | 6.0417 | 6.1806 | 6.1806 | +0.097 (+1.60%) | 479,426 |
| 6 Sep 2004 | CNY | 6.1042 | 6.1806 | 6.0556 | 6.0833 | 6.0833 | -0.021 (-0.34%) | 324,862 |
| 3 Sep 2004 | CNY | 6.1667 | 6.2083 | 6.0417 | 6.1042 | 6.1042 | -0.062 (-1.01%) | 650,985 |
| 2 Sep 2004 | CNY | 6.0417 | 6.2014 | 5.9653 | 6.1667 | 6.1667 | +0.125 (+2.07%) | 1,387,774 |
| 1 Sep 2004 | CNY | 5.9792 | 6.0694 | 5.8889 | 6.0417 | 6.0417 | +0.07 (+1.16%) | 313,200 |
| 31 Aug 2004 | CNY | 5.9028 | 6.1667 | 5.9028 | 5.9722 | 5.9722 | +0.16 (+2.75%) | 614,640 |
| 30 Aug 2004 | CNY | 5.8125 | 5.8611 | 5.7639 | 5.8125 | 5.8125 | +0.049 (+0.84%) | 103,392 |
| 27 Aug 2004 | CNY | 5.75 | 5.8819 | 5.75 | 5.7639 | 5.7639 | -0.028 (-0.48%) | 127,009 |
| 26 Aug 2004 | CNY | 5.9097 | 5.9097 | 5.7847 | 5.7917 | 5.7917 | -0.083 (-1.42%) | 132,192 |
| 25 Aug 2004 | CNY | 5.8194 | 6.0764 | 5.8194 | 5.875 | 5.875 | +0.056 (+0.96%) | 254,593 |
| 24 Aug 2004 | CNY | 5.7292 | 5.8681 | 5.6944 | 5.8194 | 5.8194 | +0.062 (+1.09%) | 151,993 |
| 23 Aug 2004 | CNY | 5.8889 | 5.8958 | 5.6667 | 5.7569 | 5.7569 | -0.104 (-1.78%) | 235,224 |
| 20 Aug 2004 | CNY | 5.875 | 5.8889 | 5.7778 | 5.8611 | 5.8611 | -0.042 (-0.71%) | 178,306 |
| 19 Aug 2004 | CNY | 5.7847 | 5.9028 | 5.7083 | 5.9028 | 5.9028 | +0.111 (+1.92%) | 323,843 |
| 18 Aug 2004 | CNY | 5.7431 | 5.8889 | 5.6944 | 5.7917 | 5.7917 | +0.056 (+0.97%) | 187,057 |
| 17 Aug 2004 | CNY | 5.75 | 5.7917 | 5.6944 | 5.7361 | 5.7361 | +0.014 (+0.24%) | 158,961 |
| 16 Aug 2004 | CNY | 5.5556 | 5.8264 | 5.5556 | 5.7222 | 5.7222 | -0.125 (-2.14%) | 489,168 |
| 13 Aug 2004 | CNY | 5.8264 | 5.9861 | 5.8264 | 5.8472 | 5.8472 | -0.097 (-1.64%) | 487,264 |
| 12 Aug 2004 | CNY | 5.9514 | 5.9861 | 5.8194 | 5.9444 | 5.9444 | -0.042 (-0.70%) | 430,644 |
| 11 Aug 2004 | CNY | 6.0764 | 6.0764 | 5.9583 | 5.9861 | 5.9861 | -0.076 (-1.26%) | 239,470 |
| 10 Aug 2004 | CNY | 6.0903 | 6.1319 | 6.0069 | 6.0625 | 6.0625 | -0.028 (-0.46%) | 381,384 |
| 9 Aug 2004 | CNY | 6.0833 | 6.1181 | 6.0069 | 6.0903 | 6.0903 | +0.007 (+0.12%) | 279,053 |
| 6 Aug 2004 | CNY | 6.1111 | 6.1667 | 6.0417 | 6.0833 | 6.0833 | -0.028 (-0.45%) | 539,772 |
| 5 Aug 2004 | CNY | 6.0417 | 6.1875 | 5.9444 | 6.1111 | 6.1111 | +0.069 (+1.15%) | 903,575 |
| 4 Aug 2004 | CNY | 5.7569 | 6.1944 | 5.7569 | 6.0417 | 6.0417 | +0.333 (+5.84%) | 692,527 |
| 3 Aug 2004 | CNY | 5.7292 | 5.7639 | 5.625 | 5.7083 | 5.7083 | +0.007 (+0.12%) | 115,920 |
| 2 Aug 2004 | CNY | 5.7153 | 5.7222 | 5.6528 | 5.7014 | 5.7014 | -0.021 (-0.36%) | 150,625 |
| 30 Jul 2004 | CNY | 5.7708 | 5.7986 | 5.7083 | 5.7222 | 5.7222 | -0.076 (-1.32%) | 55,152 |
