| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2004 | CNY | 3.7385 | 3.759 | 3.7077 | 3.7487 | 3.7487 | +0.01 (+0.27%) | 186,147 |
| 3 Sep 2004 | CNY | 3.7436 | 3.7744 | 3.7333 | 3.7385 | 3.7385 | -0.021 (-0.55%) | 310,422 |
| 2 Sep 2004 | CNY | 3.7436 | 3.759 | 3.6769 | 3.759 | 3.759 | +0.026 (+0.69%) | 824,682 |
| 1 Sep 2004 | CNY | 3.7744 | 3.7744 | 3.7333 | 3.7333 | 3.7333 | -0.051 (-1.36%) | 171,600 |
| 31 Aug 2004 | CNY | 3.8359 | 4.0462 | 3.7487 | 3.7846 | 3.7846 | +0.036 (+0.96%) | 592,800 |
| 30 Aug 2004 | CNY | 3.6923 | 3.7487 | 3.6821 | 3.7487 | 3.7487 | +0.051 (+1.39%) | 271,110 |
| 27 Aug 2004 | CNY | 3.6462 | 3.718 | 3.6462 | 3.6974 | 3.6974 | +0.051 (+1.40%) | 503,786 |
| 26 Aug 2004 | CNY | 3.6923 | 3.7026 | 3.641 | 3.6462 | 3.6462 | -0.046 (-1.25%) | 1,261,219 |
| 25 Aug 2004 | CNY | 3.6872 | 3.7026 | 3.6513 | 3.6923 | 3.6923 | 0.0 (0.0%) | 661,633 |
| 24 Aug 2004 | CNY | 3.5897 | 3.6923 | 3.5385 | 3.6923 | 3.6923 | +0.103 (+2.86%) | 1,593,736 |
| 23 Aug 2004 | CNY | 3.6667 | 3.6923 | 3.5128 | 3.5897 | 3.5897 | -0.123 (-3.32%) | 3,115,242 |
| 20 Aug 2004 | CNY | 3.7436 | 3.7744 | 3.6462 | 3.7128 | 3.7128 | -0.026 (-0.69%) | 1,196,910 |
| 19 Aug 2004 | CNY | 3.7744 | 3.7744 | 3.6974 | 3.7385 | 3.7385 | -0.031 (-0.81%) | 1,164,366 |
| 18 Aug 2004 | CNY | 3.7385 | 3.8205 | 3.7385 | 3.7692 | 3.7692 | +0.046 (+1.24%) | 888,498 |
| 17 Aug 2004 | CNY | 3.441 | 3.7949 | 3.441 | 3.7231 | 3.7231 | -0.072 (-1.89%) | 1,149,618 |
| 16 Aug 2004 | CNY | 3.7744 | 3.8462 | 3.7487 | 3.7949 | 3.7949 | -0.015 (-0.40%) | 1,003,009 |
| 13 Aug 2004 | CNY | 3.7385 | 3.8205 | 3.6974 | 3.8103 | 3.8103 | +0.098 (+2.63%) | 1,029,633 |
| 12 Aug 2004 | CNY | 3.6564 | 3.7282 | 3.6308 | 3.7128 | 3.7128 | +0.031 (+0.83%) | 513,000 |
| 11 Aug 2004 | CNY | 3.7231 | 3.7231 | 3.6821 | 3.6821 | 3.6821 | -0.036 (-0.97%) | 254,670 |
| 10 Aug 2004 | CNY | 3.6923 | 3.7487 | 3.6821 | 3.718 | 3.718 | +0.021 (+0.56%) | 335,380 |
| 9 Aug 2004 | CNY | 3.6974 | 3.7282 | 3.6718 | 3.6974 | 3.6974 | -0.031 (-0.83%) | 393,079 |
| 6 Aug 2004 | CNY | 3.6974 | 3.759 | 3.6769 | 3.7282 | 3.7282 | 0.0 (0.0%) | 411,050 |
| 5 Aug 2004 | CNY | 3.8308 | 3.8308 | 3.7282 | 3.7282 | 3.7282 | -0.103 (-2.68%) | 391,950 |
| 4 Aug 2004 | CNY | 3.7436 | 3.8718 | 3.718 | 3.8308 | 3.8308 | +0.087 (+2.33%) | 773,241 |
| 3 Aug 2004 | CNY | 3.718 | 3.7641 | 3.6974 | 3.7436 | 3.7436 | +0.01 (+0.28%) | 364,650 |
| 2 Aug 2004 | CNY | 3.7487 | 3.7539 | 3.6923 | 3.7333 | 3.7333 | -0.036 (-0.95%) | 401,563 |
| 30 Jul 2004 | CNY | 3.8821 | 3.8923 | 3.7692 | 3.7692 | 3.7692 | -0.113 (-2.91%) | 1,125,021 |
| 29 Jul 2004 | CNY | 3.8462 | 3.8923 | 3.8051 | 3.8821 | 3.8821 | +0.051 (+1.34%) | 1,258,118 |
| 28 Jul 2004 | CNY | 3.7231 | 3.8872 | 3.7231 | 3.8308 | 3.8308 | +0.108 (+2.89%) | 2,067,046 |
| 27 Jul 2004 | CNY | 3.7692 | 3.7897 | 3.6513 | 3.7231 | 3.7231 | -0.046 (-1.22%) | 1,044,174 |
