| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | CNY | 1.8788 | 1.9192 | 1.8667 | 1.895 | 1.895 | -0.004 (-0.21%) | 386,050 |
| 7 Sep 2004 | CNY | 1.8788 | 1.899 | 1.8707 | 1.899 | 1.899 | 0.0 (0.0%) | 218,245 |
| 6 Sep 2004 | CNY | 1.8828 | 1.9071 | 1.8667 | 1.899 | 1.899 | -0.008 (-0.42%) | 689,312 |
| 3 Sep 2004 | CNY | 1.8828 | 1.9192 | 1.8828 | 1.9071 | 1.9071 | -0.012 (-0.63%) | 1,117,314 |
| 2 Sep 2004 | CNY | 1.903 | 1.9232 | 1.8788 | 1.9192 | 1.9192 | -0.004 (-0.21%) | 484,085 |
| 1 Sep 2004 | CNY | 1.9071 | 1.9394 | 1.8909 | 1.9232 | 1.9232 | -0.012 (-0.63%) | 363,082 |
| 31 Aug 2004 | CNY | 1.9192 | 1.9636 | 1.9152 | 1.9354 | 1.9354 | +0.04 (+2.13%) | 1,228,045 |
| 30 Aug 2004 | CNY | 1.8626 | 1.9111 | 1.8465 | 1.895 | 1.895 | -0.004 (-0.21%) | 665,156 |
| 27 Aug 2004 | CNY | 1.8909 | 1.9192 | 1.8586 | 1.899 | 1.899 | -0.016 (-0.85%) | 741,757 |
| 26 Aug 2004 | CNY | 1.8909 | 1.9313 | 1.8909 | 1.9152 | 1.9152 | -0.016 (-0.83%) | 342,540 |
| 25 Aug 2004 | CNY | 1.9192 | 1.9475 | 1.9071 | 1.9313 | 1.9313 | 0.0 (0.0%) | 380,234 |
| 24 Aug 2004 | CNY | 1.9152 | 1.9354 | 1.8869 | 1.9313 | 1.9313 | +0.016 (+0.84%) | 2,136,231 |
| 23 Aug 2004 | CNY | 1.9232 | 1.9556 | 1.8707 | 1.9152 | 1.9152 | -0.02 (-1.04%) | 397,272 |
| 20 Aug 2004 | CNY | 1.903 | 1.9556 | 1.8748 | 1.9354 | 1.9354 | -0.024 (-1.23%) | 909,253 |
| 19 Aug 2004 | CNY | 1.9273 | 1.996 | 1.9273 | 1.9596 | 1.9596 | 0.0 (0.0%) | 1,158,871 |
| 18 Aug 2004 | CNY | 1.9717 | 1.9717 | 1.9232 | 1.9596 | 1.9596 | +0.004 (+0.20%) | 995,519 |
| 17 Aug 2004 | CNY | 1.9152 | 1.9758 | 1.8545 | 1.9556 | 1.9556 | +0.02 (+1.04%) | 2,107,536 |
| 16 Aug 2004 | CNY | 1.9434 | 1.9515 | 1.8141 | 1.9354 | 1.9354 | -0.016 (-0.83%) | 2,305,462 |
| 13 Aug 2004 | CNY | 1.9192 | 1.9717 | 1.9192 | 1.9515 | 1.9515 | -0.02 (-1.02%) | 520,492 |
| 12 Aug 2004 | CNY | 1.9515 | 1.9798 | 1.9111 | 1.9717 | 1.9717 | -0.008 (-0.41%) | 833,307 |
| 11 Aug 2004 | CNY | 2 | 2 | 1.9515 | 1.9798 | 1.9798 | 0.0 (0.0%) | 627,288 |
| 10 Aug 2004 | CNY | 1.9717 | 1.9919 | 1.9636 | 1.9798 | 1.9798 | 0.0 (0.0%) | 455,177 |
| 9 Aug 2004 | CNY | 1.9758 | 1.996 | 1.9677 | 1.9798 | 1.9798 | -0.016 (-0.81%) | 447,356 |
| 6 Aug 2004 | CNY | 1.9798 | 2.0121 | 1.9758 | 1.996 | 1.996 | -0.004 (-0.20%) | 949,263 |
| 5 Aug 2004 | CNY | 2.0202 | 2.0202 | 1.9758 | 2 | 2 | -0.028 (-1.40%) | 580,904 |
| 4 Aug 2004 | CNY | 1.9677 | 2.0444 | 1.9677 | 2.0283 | 2.0283 | +0.028 (+1.42%) | 1,029,557 |
| 3 Aug 2004 | CNY | 1.9636 | 2.0081 | 1.9636 | 2 | 2 | 0.0 (0.0%) | 532,417 |
| 2 Aug 2004 | CNY | 1.9798 | 2.0242 | 1.9636 | 2 | 2 | 0.0 (0.0%) | 405,207 |
| 30 Jul 2004 | CNY | 2.0283 | 2.0323 | 1.9919 | 2 | 2 | -0.044 (-2.17%) | 597,465 |
| 29 Jul 2004 | CNY | 2.0081 | 2.0485 | 1.9879 | 2.0444 | 2.0444 | +0.036 (+1.81%) | 749,271 |
