| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2004 | CNY | 1.9904 | 2.0769 | 1.9789 | 2.0173 | 2.0173 | 0.0 (0.0%) | 226,720 |
| 3 Sep 2004 | CNY | 1.9904 | 2.0365 | 1.9904 | 2.0173 | 2.0173 | -0.019 (-0.94%) | 271,960 |
| 2 Sep 2004 | CNY | 2.0462 | 2.0519 | 1.9769 | 2.0365 | 2.0365 | +0.036 (+1.83%) | 385,944 |
| 1 Sep 2004 | CNY | 2.0385 | 2.0385 | 1.9385 | 2 | 2 | -0.048 (-2.35%) | 358,072 |
| 31 Aug 2004 | CNY | 1.9808 | 2.0539 | 1.9808 | 2.0481 | 2.0481 | +0.067 (+3.40%) | 1,232,826 |
| 30 Aug 2004 | CNY | 1.9808 | 1.9981 | 1.9769 | 1.9808 | 1.9808 | 0.0 (0.0%) | 135,616 |
| 27 Aug 2004 | CNY | 1.9615 | 2 | 1.9615 | 1.9808 | 1.9808 | -0.029 (-1.43%) | 654,414 |
| 26 Aug 2004 | CNY | 1.9808 | 2.0154 | 1.9615 | 2.0096 | 2.0096 | +0.017 (+0.87%) | 919,568 |
| 25 Aug 2004 | CNY | 1.9923 | 2 | 1.9519 | 1.9923 | 1.9923 | 0.0 (0.0%) | 1,251,328 |
| 24 Aug 2004 | CNY | 1.9615 | 1.9923 | 1.9423 | 1.9923 | 1.9923 | +0.019 (+0.97%) | 1,120,724 |
| 23 Aug 2004 | CNY | 1.9865 | 1.9865 | 1.9423 | 1.9731 | 1.9731 | 0.0 (0.0%) | 211,328 |
| 20 Aug 2004 | CNY | 1.9904 | 1.9904 | 1.9365 | 1.9731 | 1.9731 | +0.006 (+0.29%) | 282,547 |
| 19 Aug 2004 | CNY | 2.0077 | 2.0077 | 1.9539 | 1.9673 | 1.9673 | -0.033 (-1.64%) | 239,096 |
| 18 Aug 2004 | CNY | 2.0058 | 2.0115 | 1.9615 | 2 | 2 | +0.006 (+0.29%) | 166,660 |
| 17 Aug 2004 | CNY | 1.9865 | 2.0096 | 1.9654 | 1.9942 | 1.9942 | +0.008 (+0.39%) | 174,824 |
| 16 Aug 2004 | CNY | 2.0308 | 2.0308 | 1.9808 | 1.9865 | 1.9865 | -0.013 (-0.68%) | 140,920 |
| 13 Aug 2004 | CNY | 2 | 2.0154 | 1.9904 | 2 | 2 | +0.006 (+0.29%) | 154,336 |
| 12 Aug 2004 | CNY | 2.0173 | 2.0173 | 1.9539 | 1.9942 | 1.9942 | -0.023 (-1.15%) | 201,396 |
| 11 Aug 2004 | CNY | 2.0192 | 2.0289 | 1.9923 | 2.0173 | 2.0173 | -0.008 (-0.38%) | 520,416 |
| 10 Aug 2004 | CNY | 2 | 2.0519 | 1.9904 | 2.025 | 2.025 | 0.0 (0.0%) | 963,627 |
| 9 Aug 2004 | CNY | 2.0077 | 2.0308 | 1.9539 | 2.025 | 2.025 | +0.008 (+0.38%) | 967,662 |
| 6 Aug 2004 | CNY | 2 | 2.0192 | 1.9615 | 2.0173 | 2.0173 | +0.01 (+0.48%) | 344,448 |
| 5 Aug 2004 | CNY | 2.0096 | 2.0154 | 1.9962 | 2.0077 | 2.0077 | -0.002 (-0.09%) | 208,832 |
| 4 Aug 2004 | CNY | 1.9808 | 2.0135 | 1.9558 | 2.0096 | 2.0096 | +0.036 (+1.85%) | 530,623 |
| 3 Aug 2004 | CNY | 2 | 2 | 1.9365 | 1.9731 | 1.9731 | -0.027 (-1.35%) | 425,557 |
| 2 Aug 2004 | CNY | 2.0365 | 2.0365 | 1.9712 | 2 | 2 | -0.038 (-1.89%) | 167,908 |
| 30 Jul 2004 | CNY | 2 | 2.0654 | 1.9904 | 2.0385 | 2.0385 | +0.033 (+1.63%) | 482,352 |
| 29 Jul 2004 | CNY | 2.0192 | 2.0192 | 1.9423 | 2.0058 | 2.0058 | -0.027 (-1.32%) | 445,848 |
| 28 Jul 2004 | CNY | 2.0385 | 2.0385 | 1.9769 | 2.0327 | 2.0327 | -0.008 (-0.38%) | 419,952 |
| 27 Jul 2004 | CNY | 2.0481 | 2.0519 | 2 | 2.0404 | 2.0404 | -0.011 (-0.56%) | 295,037 |
