| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2004 | CNY | 1.1256 | 1.1345 | 1.1123 | 1.1345 | 1.1345 | +0.011 (+0.99%) | 335,356 |
| 9 Sep 2004 | CNY | 1.1389 | 1.1389 | 1.1234 | 1.1234 | 1.1234 | -0.02 (-1.75%) | 413,122 |
| 8 Sep 2004 | CNY | 1.1501 | 1.1501 | 1.1389 | 1.1434 | 1.1434 | -0.007 (-0.58%) | 264,689 |
| 7 Sep 2004 | CNY | 1.1367 | 1.1523 | 1.1367 | 1.1501 | 1.1501 | +0.007 (+0.59%) | 243,560 |
| 6 Sep 2004 | CNY | 1.1389 | 1.1456 | 1.1345 | 1.1434 | 1.1434 | 0.0 (0.0%) | 255,738 |
| 3 Sep 2004 | CNY | 1.1456 | 1.1523 | 1.13 | 1.1434 | 1.1434 | +0.002 (+0.19%) | 349,742 |
| 2 Sep 2004 | CNY | 1.1234 | 1.1434 | 1.11 | 1.1412 | 1.1412 | +0.018 (+1.58%) | 408,604 |
| 1 Sep 2004 | CNY | 1.1567 | 1.1567 | 1.1234 | 1.1234 | 1.1234 | -0.022 (-1.94%) | 273,670 |
| 31 Aug 2004 | CNY | 1.1545 | 1.1745 | 1.1367 | 1.1456 | 1.1456 | +0.018 (+1.58%) | 523,938 |
| 30 Aug 2004 | CNY | 1.1011 | 1.1278 | 1.09 | 1.1278 | 1.1278 | +0.015 (+1.39%) | 233,311 |
| 27 Aug 2004 | CNY | 1.1212 | 1.1323 | 1.1123 | 1.1123 | 1.1123 | -0.02 (-1.77%) | 179,816 |
| 26 Aug 2004 | CNY | 1.1189 | 1.1345 | 1.1123 | 1.1323 | 1.1323 | +0.004 (+0.40%) | 410,430 |
| 25 Aug 2004 | CNY | 1.1434 | 1.1523 | 1.1256 | 1.1278 | 1.1278 | -0.016 (-1.36%) | 228,815 |
| 24 Aug 2004 | CNY | 1.1123 | 1.1567 | 1.1123 | 1.1434 | 1.1434 | +0.031 (+2.80%) | 518,881 |
| 23 Aug 2004 | CNY | 1.1167 | 1.1278 | 1.1011 | 1.1123 | 1.1123 | -0.011 (-0.99%) | 311,283 |
| 20 Aug 2004 | CNY | 1.1434 | 1.1456 | 1.1123 | 1.1234 | 1.1234 | -0.02 (-1.75%) | 613,195 |
| 19 Aug 2004 | CNY | 1.1434 | 1.1745 | 1.1345 | 1.1434 | 1.1434 | 0.0 (0.0%) | 341,200 |
| 18 Aug 2004 | CNY | 1.219 | 1.219 | 1.1345 | 1.1434 | 1.1434 | -0.018 (-1.53%) | 258,035 |
| 17 Aug 2004 | CNY | 1.1679 | 1.1679 | 1.1501 | 1.1612 | 1.1612 | -0.007 (-0.57%) | 345,894 |
| 16 Aug 2004 | CNY | 1.1345 | 1.1968 | 1.1345 | 1.1679 | 1.1679 | -0.024 (-2.05%) | 437,627 |
| 13 Aug 2004 | CNY | 1.199 | 1.2168 | 1.1857 | 1.1923 | 1.1923 | -0.009 (-0.74%) | 397,267 |
| 12 Aug 2004 | CNY | 1.2146 | 1.2279 | 1.199 | 1.2012 | 1.2012 | -0.025 (-2.00%) | 439,650 |
| 11 Aug 2004 | CNY | 1.2279 | 1.2302 | 1.2213 | 1.2257 | 1.2257 | -0.018 (-1.43%) | 213,531 |
| 10 Aug 2004 | CNY | 1.2324 | 1.2457 | 1.2279 | 1.2435 | 1.2435 | +0.011 (+0.90%) | 91,279 |
| 9 Aug 2004 | CNY | 1.2257 | 1.2346 | 1.2235 | 1.2324 | 1.2324 | -0.002 (-0.18%) | 200,764 |
| 6 Aug 2004 | CNY | 1.2279 | 1.2524 | 1.2279 | 1.2346 | 1.2346 | -0.007 (-0.54%) | 187,907 |
| 5 Aug 2004 | CNY | 1.2524 | 1.2635 | 1.2324 | 1.2413 | 1.2413 | -0.013 (-1.06%) | 361,902 |
| 4 Aug 2004 | CNY | 1.2057 | 1.268 | 1.2057 | 1.2546 | 1.2546 | +0.022 (+1.80%) | 743,246 |
| 3 Aug 2004 | CNY | 1.2302 | 1.2346 | 1.2235 | 1.2324 | 1.2324 | +0.004 (+0.37%) | 217,649 |
| 2 Aug 2004 | CNY | 1.2302 | 1.2546 | 1.2279 | 1.2279 | 1.2279 | 0.0 (0.0%) | 257,136 |
