| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2004 | CNY | 1.0713 | 1.0877 | 1.0713 | 1.0809 | 1.0809 | -0.008 (-0.75%) | 485,915 |
| 3 Sep 2004 | CNY | 1.0809 | 1.1 | 1.074 | 1.0891 | 1.0891 | +0.005 (+0.51%) | 1,316,950 |
| 2 Sep 2004 | CNY | 1.074 | 1.085 | 1.059 | 1.0836 | 1.0836 | +0.012 (+1.15%) | 1,110,249 |
| 1 Sep 2004 | CNY | 1.0809 | 1.0836 | 1.0685 | 1.0713 | 1.0713 | -0.023 (-2.12%) | 840,551 |
| 31 Aug 2004 | CNY | 1.1055 | 1.1082 | 1.0809 | 1.0945 | 1.0945 | +0.025 (+2.30%) | 2,691,555 |
| 30 Aug 2004 | CNY | 1.0535 | 1.0754 | 1.0535 | 1.0699 | 1.0699 | +0.014 (+1.30%) | 1,182,719 |
| 27 Aug 2004 | CNY | 1.0603 | 1.0603 | 1.0343 | 1.0562 | 1.0562 | +0.008 (+0.78%) | 946,102 |
| 26 Aug 2004 | CNY | 1.0617 | 1.0631 | 1.0412 | 1.048 | 1.048 | -0.016 (-1.54%) | 753,880 |
| 25 Aug 2004 | CNY | 1.0466 | 1.0658 | 1.0398 | 1.0644 | 1.0644 | +0.011 (+1.03%) | 1,275,705 |
| 24 Aug 2004 | CNY | 1.0289 | 1.0672 | 1.0261 | 1.0535 | 1.0535 | +0.022 (+2.12%) | 2,151,457 |
| 23 Aug 2004 | CNY | 1.0535 | 1.0603 | 1.0261 | 1.0316 | 1.0316 | -0.016 (-1.56%) | 1,396,765 |
| 20 Aug 2004 | CNY | 1.0932 | 1.0932 | 1.0302 | 1.048 | 1.048 | -0.046 (-4.25%) | 3,300,000 |
| 19 Aug 2004 | CNY | 1.0973 | 1.1205 | 1.0891 | 1.0945 | 1.0945 | +0.008 (+0.75%) | 5,265,748 |
| 18 Aug 2004 | CNY | 1.0809 | 1.0891 | 1.0672 | 1.0863 | 1.0863 | +0.008 (+0.76%) | 895,187 |
| 17 Aug 2004 | CNY | 1.0699 | 1.0809 | 1.0562 | 1.0781 | 1.0781 | +0.008 (+0.77%) | 668,050 |
| 16 Aug 2004 | CNY | 1.0781 | 1.0918 | 1.0672 | 1.0699 | 1.0699 | -0.015 (-1.39%) | 1,060,913 |
| 13 Aug 2004 | CNY | 1.0877 | 1.1027 | 1.0809 | 1.085 | 1.085 | 0.0 (0.0%) | 870,511 |
| 12 Aug 2004 | CNY | 1.1014 | 1.1082 | 1.0781 | 1.085 | 1.085 | -0.029 (-2.58%) | 1,893,418 |
| 11 Aug 2004 | CNY | 1.1465 | 1.1465 | 1.0959 | 1.1137 | 1.1137 | -0.03 (-2.63%) | 1,301,981 |
| 10 Aug 2004 | CNY | 1.1397 | 1.1465 | 1.1356 | 1.1438 | 1.1438 | +0.001 (+0.12%) | 592,401 |
| 9 Aug 2004 | CNY | 1.1506 | 1.1506 | 1.1356 | 1.1424 | 1.1424 | -0.007 (-0.60%) | 878,559 |
| 6 Aug 2004 | CNY | 1.1534 | 1.1629 | 1.1438 | 1.1493 | 1.1493 | -0.003 (-0.23%) | 446,585 |
| 5 Aug 2004 | CNY | 1.1766 | 1.1766 | 1.1493 | 1.152 | 1.152 | -0.025 (-2.09%) | 1,159,571 |
| 4 Aug 2004 | CNY | 1.1438 | 1.1917 | 1.1438 | 1.1766 | 1.1766 | +0.022 (+1.90%) | 3,395,361 |
| 3 Aug 2004 | CNY | 1.1356 | 1.1848 | 1.1356 | 1.1547 | 1.1547 | +0.018 (+1.57%) | 950,473 |
| 2 Aug 2004 | CNY | 1.1369 | 1.1452 | 1.1356 | 1.1369 | 1.1369 | -0.003 (-0.25%) | 720,968 |
| 30 Jul 2004 | CNY | 1.1629 | 1.1657 | 1.1369 | 1.1397 | 1.1397 | -0.026 (-2.23%) | 819,099 |
| 29 Jul 2004 | CNY | 1.1561 | 1.1657 | 1.1465 | 1.1657 | 1.1657 | +0.015 (+1.31%) | 1,632,988 |
| 28 Jul 2004 | CNY | 1.1493 | 1.1602 | 1.1287 | 1.1506 | 1.1506 | +0.007 (+0.59%) | 1,436,593 |
| 27 Jul 2004 | CNY | 1.1616 | 1.1711 | 1.1356 | 1.1438 | 1.1438 | -0.012 (-1.06%) | 785,054 |
