| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | CNY | 1.8067 | 1.8146 | 1.7962 | 1.8041 | 1.8041 | -0.003 (-0.14%) | 152,252 |
| 7 Sep 2004 | CNY | 1.8067 | 1.8146 | 1.7883 | 1.8067 | 1.8067 | +0.003 (+0.14%) | 109,017 |
| 6 Sep 2004 | CNY | 1.7883 | 1.8146 | 1.7883 | 1.8041 | 1.8041 | -0.005 (-0.29%) | 144,723 |
| 3 Sep 2004 | CNY | 1.7962 | 1.8304 | 1.7883 | 1.8093 | 1.8093 | -0.008 (-0.43%) | 266,821 |
| 2 Sep 2004 | CNY | 1.7673 | 1.8304 | 1.7673 | 1.8172 | 1.8172 | +0.013 (+0.73%) | 236,667 |
| 1 Sep 2004 | CNY | 1.8356 | 1.8356 | 1.8015 | 1.8041 | 1.8041 | -0.039 (-2.14%) | 166,245 |
| 31 Aug 2004 | CNY | 1.8146 | 1.9145 | 1.8146 | 1.8435 | 1.8435 | +0.045 (+2.48%) | 690,442 |
| 30 Aug 2004 | CNY | 1.7883 | 1.8041 | 1.7673 | 1.7988 | 1.7988 | +0.011 (+0.59%) | 195,688 |
| 27 Aug 2004 | CNY | 1.833 | 1.8409 | 1.7646 | 1.7883 | 1.7883 | -0.053 (-2.86%) | 896,283 |
| 26 Aug 2004 | CNY | 1.8435 | 1.8725 | 1.8172 | 1.8409 | 1.8409 | -0.045 (-2.37%) | 287,887 |
| 25 Aug 2004 | CNY | 1.8225 | 1.9724 | 1.8225 | 1.8856 | 1.8856 | +0.063 (+3.46%) | 1,180,805 |
| 24 Aug 2004 | CNY | 1.7962 | 1.8356 | 1.7962 | 1.8225 | 1.8225 | +0.029 (+1.61%) | 318,607 |
| 23 Aug 2004 | CNY | 1.7962 | 1.8067 | 1.783 | 1.7936 | 1.7936 | -0.018 (-1.02%) | 252,254 |
| 20 Aug 2004 | CNY | 1.8304 | 1.854 | 1.8015 | 1.812 | 1.812 | -0.021 (-1.15%) | 362,074 |
| 19 Aug 2004 | CNY | 1.8093 | 1.8988 | 1.7936 | 1.833 | 1.833 | -0.008 (-0.43%) | 501,705 |
| 18 Aug 2004 | CNY | 1.8304 | 1.8567 | 1.762 | 1.8409 | 1.8409 | +0.011 (+0.57%) | 576,078 |
| 17 Aug 2004 | CNY | 1.8146 | 1.8619 | 1.812 | 1.8304 | 1.8304 | -0.005 (-0.28%) | 412,571 |
| 16 Aug 2004 | CNY | 1.9198 | 1.9329 | 1.8277 | 1.8356 | 1.8356 | -0.1 (-5.17%) | 1,092,549 |
| 13 Aug 2004 | CNY | 1.904 | 1.9461 | 1.9014 | 1.9356 | 1.9356 | +0.011 (+0.55%) | 548,240 |
| 12 Aug 2004 | CNY | 1.9382 | 1.9435 | 1.8935 | 1.9251 | 1.9251 | -0.024 (-1.21%) | 1,055,307 |
| 11 Aug 2004 | CNY | 1.9803 | 2.0145 | 1.9461 | 1.9487 | 1.9487 | -0.066 (-3.27%) | 1,009,031 |
| 10 Aug 2004 | CNY | 2.0066 | 2.0302 | 1.9855 | 2.0145 | 2.0145 | +0.029 (+1.46%) | 1,406,168 |
| 9 Aug 2004 | CNY | 1.9645 | 1.9934 | 1.9356 | 1.9855 | 1.9855 | +0.013 (+0.66%) | 1,287,241 |
| 6 Aug 2004 | CNY | 1.9145 | 2.0145 | 1.9145 | 1.9724 | 1.9724 | +0.06 (+3.16%) | 2,435,269 |
| 5 Aug 2004 | CNY | 1.9014 | 1.9251 | 1.8961 | 1.9119 | 1.9119 | -0.011 (-0.55%) | 618,286 |
| 4 Aug 2004 | CNY | 1.8646 | 1.9329 | 1.8593 | 1.9224 | 1.9224 | +0.068 (+3.69%) | 1,116,406 |
| 3 Aug 2004 | CNY | 1.8725 | 1.883 | 1.8435 | 1.854 | 1.854 | -0.018 (-0.99%) | 331,463 |
| 2 Aug 2004 | CNY | 1.8777 | 1.9093 | 1.8593 | 1.8725 | 1.8725 | -0.011 (-0.56%) | 205,981 |
| 30 Jul 2004 | CNY | 1.8803 | 1.904 | 1.8593 | 1.883 | 1.883 | -0.024 (-1.24%) | 399,186 |
| 29 Jul 2004 | CNY | 1.8409 | 1.9066 | 1.8225 | 1.9066 | 1.9066 | +0.068 (+3.72%) | 505,162 |
