| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2004 | CNY | 1.8088 | 1.8116 | 1.7698 | 1.7865 | 1.7865 | -0.022 (-1.23%) | 1,595,823 |
| 6 Sep 2004 | CNY | 1.7586 | 1.8172 | 1.7586 | 1.8088 | 1.8088 | +0.011 (+0.62%) | 383,603 |
| 3 Sep 2004 | CNY | 1.7503 | 1.8088 | 1.7503 | 1.7977 | 1.7977 | +0.019 (+1.10%) | 1,059,450 |
| 2 Sep 2004 | CNY | 1.6639 | 1.8032 | 1.6639 | 1.7782 | 1.7782 | +0.086 (+5.11%) | 1,393,159 |
| 1 Sep 2004 | CNY | 1.6221 | 1.7252 | 1.6221 | 1.6918 | 1.6918 | -0.039 (-2.25%) | 208,272 |
| 31 Aug 2004 | CNY | 1.728 | 1.7531 | 1.7168 | 1.7308 | 1.7308 | +0.036 (+2.14%) | 861,948 |
| 30 Aug 2004 | CNY | 1.6221 | 1.7029 | 1.6221 | 1.6945 | 1.6945 | +0.025 (+1.50%) | 382,236 |
| 27 Aug 2004 | CNY | 1.636 | 1.675 | 1.6054 | 1.6695 | 1.6695 | +0.036 (+2.22%) | 321,348 |
| 26 Aug 2004 | CNY | 1.6444 | 1.6695 | 1.6332 | 1.6332 | 1.6332 | -0.034 (-2.01%) | 167,164 |
| 25 Aug 2004 | CNY | 1.675 | 1.675 | 1.6304 | 1.6667 | 1.6667 | -0.003 (-0.17%) | 197,203 |
| 24 Aug 2004 | CNY | 1.5942 | 1.7001 | 1.5942 | 1.6695 | 1.6695 | +0.075 (+4.72%) | 519,689 |
| 23 Aug 2004 | CNY | 1.5691 | 1.6165 | 1.5691 | 1.5942 | 1.5942 | -0.008 (-0.52%) | 188,298 |
| 20 Aug 2004 | CNY | 1.5886 | 1.6444 | 1.5608 | 1.6026 | 1.6026 | +0.011 (+0.70%) | 531,544 |
| 19 Aug 2004 | CNY | 1.6611 | 1.6611 | 1.5886 | 1.5914 | 1.5914 | -0.07 (-4.20%) | 823,955 |
| 18 Aug 2004 | CNY | 1.6973 | 1.7252 | 1.6583 | 1.6611 | 1.6611 | -0.042 (-2.45%) | 420,154 |
| 17 Aug 2004 | CNY | 1.7363 | 1.7559 | 1.6973 | 1.7029 | 1.7029 | -0.033 (-1.92%) | 455,676 |
| 16 Aug 2004 | CNY | 1.7754 | 1.7754 | 1.7336 | 1.7363 | 1.7363 | -0.034 (-1.89%) | 257,952 |
| 13 Aug 2004 | CNY | 1.728 | 1.7754 | 1.728 | 1.7698 | 1.7698 | +0.017 (+0.95%) | 273,010 |
| 12 Aug 2004 | CNY | 1.7809 | 1.7809 | 1.7308 | 1.7531 | 1.7531 | -0.028 (-1.56%) | 779,977 |
| 11 Aug 2004 | CNY | 1.8004 | 1.8339 | 1.7782 | 1.7809 | 1.7809 | -0.014 (-0.78%) | 212,409 |
| 10 Aug 2004 | CNY | 1.8116 | 1.8116 | 1.7837 | 1.7949 | 1.7949 | -0.003 (-0.16%) | 120,951 |
| 9 Aug 2004 | CNY | 1.7837 | 1.8116 | 1.7782 | 1.7977 | 1.7977 | +0.019 (+1.10%) | 380,026 |
| 6 Aug 2004 | CNY | 1.7837 | 1.7921 | 1.7754 | 1.7782 | 1.7782 | 0.0 (0.0%) | 327,261 |
| 5 Aug 2004 | CNY | 1.7977 | 1.8116 | 1.767 | 1.7782 | 1.7782 | -0.033 (-1.84%) | 409,390 |
| 4 Aug 2004 | CNY | 1.7559 | 1.8395 | 1.7559 | 1.8116 | 1.8116 | +0.05 (+2.85%) | 858,608 |
| 3 Aug 2004 | CNY | 1.7837 | 1.7921 | 1.7559 | 1.7614 | 1.7614 | -0.022 (-1.25%) | 357,185 |
| 2 Aug 2004 | CNY | 1.7782 | 1.7949 | 1.7726 | 1.7837 | 1.7837 | -0.014 (-0.78%) | 309,752 |
| 30 Jul 2004 | CNY | 1.8255 | 1.8339 | 1.7893 | 1.7977 | 1.7977 | -0.042 (-2.27%) | 596,002 |
| 29 Jul 2004 | CNY | 1.8395 | 1.8395 | 1.8088 | 1.8395 | 1.8395 | +0.008 (+0.46%) | 797,612 |
| 28 Jul 2004 | CNY | 1.8116 | 1.8534 | 1.7977 | 1.8311 | 1.8311 | +0.011 (+0.61%) | 791,351 |
