| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2004 | CNY | 4.7497 | 4.7497 | 4.6758 | 4.7156 | 4.7156 | -0.017 (-0.36%) | 191,171 |
| 3 Sep 2004 | CNY | 4.7213 | 4.7668 | 4.6985 | 4.7327 | 4.7327 | -0.011 (-0.24%) | 350,784 |
| 2 Sep 2004 | CNY | 4.6473 | 4.7497 | 4.6018 | 4.744 | 4.744 | +0.097 (+2.08%) | 615,776 |
| 1 Sep 2004 | CNY | 4.6701 | 4.6928 | 4.6473 | 4.6473 | 4.6473 | -0.074 (-1.57%) | 376,299 |
| 31 Aug 2004 | CNY | 4.7497 | 4.8237 | 4.6758 | 4.7213 | 4.7213 | +0.063 (+1.34%) | 969,030 |
| 30 Aug 2004 | CNY | 4.5961 | 4.6644 | 4.5563 | 4.6587 | 4.6587 | +0.063 (+1.36%) | 397,394 |
| 27 Aug 2004 | CNY | 4.5506 | 4.6075 | 4.5051 | 4.5961 | 4.5961 | +0.062 (+1.38%) | 294,681 |
| 26 Aug 2004 | CNY | 4.5677 | 4.5904 | 4.5279 | 4.5336 | 4.5336 | -0.051 (-1.12%) | 193,717 |
| 25 Aug 2004 | CNY | 4.653 | 4.653 | 4.5506 | 4.5848 | 4.5848 | -0.023 (-0.49%) | 216,938 |
| 24 Aug 2004 | CNY | 4.5165 | 4.6189 | 4.5108 | 4.6075 | 4.6075 | +0.085 (+1.89%) | 389,047 |
| 23 Aug 2004 | CNY | 4.6075 | 4.6075 | 4.4881 | 4.5222 | 4.5222 | -0.097 (-2.09%) | 329,501 |
| 20 Aug 2004 | CNY | 4.5848 | 4.6758 | 4.562 | 4.6189 | 4.6189 | +0.034 (+0.74%) | 399,507 |
| 19 Aug 2004 | CNY | 4.7213 | 4.7213 | 4.5677 | 4.5848 | 4.5848 | -0.108 (-2.30%) | 508,260 |
| 18 Aug 2004 | CNY | 4.6985 | 4.7668 | 4.6871 | 4.6928 | 4.6928 | +0.006 (+0.12%) | 421,568 |
| 17 Aug 2004 | CNY | 4.6928 | 4.7213 | 4.653 | 4.6871 | 4.6871 | -0.006 (-0.12%) | 475,071 |
| 16 Aug 2004 | CNY | 4.7782 | 4.8066 | 4.6701 | 4.6928 | 4.6928 | -0.091 (-1.90%) | 535,186 |
| 13 Aug 2004 | CNY | 4.7497 | 4.818 | 4.7497 | 4.7838 | 4.7838 | +0.006 (+0.12%) | 1,036,186 |
| 12 Aug 2004 | CNY | 4.6644 | 4.7838 | 4.636 | 4.7782 | 4.7782 | +0.091 (+1.94%) | 1,080,187 |
| 11 Aug 2004 | CNY | 4.7668 | 4.818 | 4.6815 | 4.6871 | 4.6871 | -0.051 (-1.08%) | 1,287,810 |
| 10 Aug 2004 | CNY | 4.6473 | 4.744 | 4.6416 | 4.7383 | 4.7383 | +0.068 (+1.46%) | 995,384 |
| 9 Aug 2004 | CNY | 4.6303 | 4.6758 | 4.5791 | 4.6701 | 4.6701 | +0.04 (+0.86%) | 242,695 |
| 6 Aug 2004 | CNY | 4.6132 | 4.6644 | 4.5848 | 4.6303 | 4.6303 | +0.006 (+0.12%) | 276,269 |
| 5 Aug 2004 | CNY | 4.5961 | 4.7213 | 4.5961 | 4.6246 | 4.6246 | -0.028 (-0.61%) | 511,261 |
| 4 Aug 2004 | CNY | 4.5791 | 4.6928 | 4.5506 | 4.653 | 4.653 | +0.085 (+1.87%) | 603,338 |
| 3 Aug 2004 | CNY | 4.4994 | 4.5677 | 4.4824 | 4.5677 | 4.5677 | +0.063 (+1.39%) | 330,772 |
| 2 Aug 2004 | CNY | 4.4824 | 4.5165 | 4.4482 | 4.5051 | 4.5051 | 0.0 (0.0%) | 154,967 |
| 30 Jul 2004 | CNY | 4.5506 | 4.5791 | 4.4937 | 4.5051 | 4.5051 | -0.051 (-1.12%) | 216,726 |
| 29 Jul 2004 | CNY | 4.4653 | 4.562 | 4.4653 | 4.5563 | 4.5563 | +0.102 (+2.30%) | 388,083 |
| 28 Jul 2004 | CNY | 4.3743 | 4.4653 | 4.3743 | 4.4539 | 4.4539 | +0.074 (+1.69%) | 306,698 |
| 27 Jul 2004 | CNY | 4.4369 | 4.4539 | 4.38 | 4.38 | 4.38 | -0.057 (-1.28%) | 622,156 |
