| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2004 | CNY | 1.1489 | 1.1621 | 1.1276 | 1.1325 | 1.1325 | -0.016 (-1.43%) | 2,835,144 |
| 2 Sep 2004 | CNY | 1.1341 | 1.1506 | 1.1177 | 1.1489 | 1.1489 | +0.021 (+1.89%) | 1,816,256 |
| 1 Sep 2004 | CNY | 1.1374 | 1.1391 | 1.1243 | 1.1276 | 1.1276 | -0.015 (-1.29%) | 2,066,497 |
| 31 Aug 2004 | CNY | 1.1341 | 1.1654 | 1.1013 | 1.1423 | 1.1423 | +0.051 (+4.66%) | 6,167,563 |
| 30 Aug 2004 | CNY | 1.0848 | 1.1128 | 1.0848 | 1.0914 | 1.0914 | 0.0 (0.0%) | 804,609 |
| 27 Aug 2004 | CNY | 1.1243 | 1.1243 | 1.0865 | 1.0914 | 1.0914 | -0.023 (-2.06%) | 1,699,687 |
| 26 Aug 2004 | CNY | 1.1259 | 1.1259 | 1.1078 | 1.1144 | 1.1144 | -0.011 (-1.02%) | 1,768,065 |
| 25 Aug 2004 | CNY | 1.1177 | 1.1423 | 1.0996 | 1.1259 | 1.1259 | +0.025 (+2.23%) | 5,260,901 |
| 24 Aug 2004 | CNY | 1.075 | 1.1095 | 1.0684 | 1.1013 | 1.1013 | +0.023 (+2.14%) | 2,728,120 |
| 23 Aug 2004 | CNY | 1.0848 | 1.0848 | 1.0766 | 1.0782 | 1.0782 | -0.007 (-0.61%) | 984,385 |
| 20 Aug 2004 | CNY | 1.075 | 1.0881 | 1.0618 | 1.0848 | 1.0848 | +0.01 (+0.91%) | 1,526,408 |
| 19 Aug 2004 | CNY | 1.0848 | 1.0881 | 1.0634 | 1.075 | 1.075 | -0.01 (-0.90%) | 1,821,050 |
| 18 Aug 2004 | CNY | 1.1013 | 1.121 | 1.0832 | 1.0848 | 1.0848 | -0.007 (-0.60%) | 3,248,856 |
| 17 Aug 2004 | CNY | 1.0536 | 1.0963 | 1.0536 | 1.0914 | 1.0914 | +0.031 (+2.94%) | 2,805,782 |
| 16 Aug 2004 | CNY | 1.1029 | 1.116 | 1.0355 | 1.0602 | 1.0602 | -0.054 (-4.86%) | 5,122,356 |
| 13 Aug 2004 | CNY | 1.1193 | 1.1341 | 1.1144 | 1.1144 | 1.1144 | -0.011 (-1.02%) | 3,627,828 |
| 12 Aug 2004 | CNY | 1.1506 | 1.1506 | 1.1226 | 1.1259 | 1.1259 | -0.033 (-2.84%) | 2,495,352 |
| 11 Aug 2004 | CNY | 1.1933 | 1.1933 | 1.1506 | 1.1588 | 1.1588 | -0.035 (-2.89%) | 2,311,816 |
| 10 Aug 2004 | CNY | 1.1801 | 1.1999 | 1.1801 | 1.1933 | 1.1933 | +0.013 (+1.12%) | 1,716,710 |
| 9 Aug 2004 | CNY | 1.1917 | 1.1933 | 1.1719 | 1.1801 | 1.1801 | -0.007 (-0.56%) | 1,025,592 |
| 6 Aug 2004 | CNY | 1.1785 | 1.1949 | 1.167 | 1.1867 | 1.1867 | +0.005 (+0.41%) | 1,422,116 |
| 5 Aug 2004 | CNY | 1.1999 | 1.2097 | 1.1818 | 1.1818 | 1.1818 | -0.023 (-1.91%) | 1,521,285 |
| 4 Aug 2004 | CNY | 1.1588 | 1.2196 | 1.1588 | 1.2048 | 1.2048 | +0.033 (+2.81%) | 3,600,870 |
| 3 Aug 2004 | CNY | 1.1654 | 1.1719 | 1.1506 | 1.1719 | 1.1719 | +0.006 (+0.56%) | 1,821,318 |
| 2 Aug 2004 | CNY | 1.1752 | 1.1752 | 1.1571 | 1.1654 | 1.1654 | -0.015 (-1.25%) | 2,326,649 |
| 30 Jul 2004 | CNY | 1.1884 | 1.2048 | 1.1785 | 1.1801 | 1.1801 | -0.026 (-2.18%) | 1,219,811 |
| 29 Jul 2004 | CNY | 1.1917 | 1.2081 | 1.1769 | 1.2064 | 1.2064 | +0.018 (+1.51%) | 2,110,375 |
| 28 Jul 2004 | CNY | 1.1769 | 1.1999 | 1.167 | 1.1884 | 1.1884 | +0.011 (+0.98%) | 2,753,636 |
| 27 Jul 2004 | CNY | 1.2623 | 1.264 | 1.1555 | 1.1769 | 1.1769 | -0.085 (-6.77%) | 5,781,436 |
| 26 Jul 2004 | CNY | 1.2788 | 1.2788 | 1.2311 | 1.2623 | 1.2623 | +0.008 (+0.65%) | 2,093,029 |
