| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2004 | CNY | 1.7748 | 1.7979 | 1.7661 | 1.7805 | 1.7805 | -0.023 (-1.29%) | 3,972,835 |
| 31 Aug 2004 | CNY | 1.8095 | 1.8153 | 1.769 | 1.8037 | 1.8037 | +0.041 (+2.30%) | 3,332,778 |
| 30 Aug 2004 | CNY | 1.7284 | 1.7661 | 1.7284 | 1.7632 | 1.7632 | +0.006 (+0.33%) | 3,240,439 |
| 27 Aug 2004 | CNY | 1.7545 | 1.7661 | 1.7226 | 1.7574 | 1.7574 | +0.006 (+0.33%) | 1,829,062 |
| 26 Aug 2004 | CNY | 1.7661 | 1.7661 | 1.74 | 1.7516 | 1.7516 | 0.0 (0.0%) | 1,887,597 |
| 25 Aug 2004 | CNY | 1.7661 | 1.7661 | 1.74 | 1.7516 | 1.7516 | -0.017 (-0.98%) | 785,612 |
| 24 Aug 2004 | CNY | 1.6937 | 1.7748 | 1.6937 | 1.769 | 1.769 | +0.061 (+3.56%) | 3,142,469 |
| 23 Aug 2004 | CNY | 1.7082 | 1.7313 | 1.6937 | 1.7082 | 1.7082 | -0.006 (-0.34%) | 5,564,994 |
| 20 Aug 2004 | CNY | 1.7661 | 1.7892 | 1.6734 | 1.714 | 1.714 | -0.072 (-4.05%) | 14,538,390 |
| 19 Aug 2004 | CNY | 1.8095 | 1.8095 | 1.769 | 1.7863 | 1.7863 | -0.023 (-1.28%) | 3,906,062 |
| 18 Aug 2004 | CNY | 1.795 | 1.8211 | 1.7748 | 1.8095 | 1.8095 | +0.012 (+0.65%) | 2,880,860 |
| 17 Aug 2004 | CNY | 1.7834 | 1.8095 | 1.7632 | 1.7979 | 1.7979 | +0.015 (+0.81%) | 3,002,375 |
| 16 Aug 2004 | CNY | 1.7661 | 1.8008 | 1.7603 | 1.7834 | 1.7834 | +0.009 (+0.48%) | 3,163,100 |
| 13 Aug 2004 | CNY | 1.7255 | 1.795 | 1.7255 | 1.7748 | 1.7748 | +0.023 (+1.32%) | 3,844,415 |
| 12 Aug 2004 | CNY | 1.6792 | 1.7777 | 1.6734 | 1.7516 | 1.7516 | +0.061 (+3.60%) | 6,498,735 |
| 11 Aug 2004 | CNY | 1.6966 | 1.7024 | 1.6763 | 1.6908 | 1.6908 | -0.003 (-0.17%) | 1,626,992 |
| 10 Aug 2004 | CNY | 1.6676 | 1.7053 | 1.6618 | 1.6937 | 1.6937 | +0.029 (+1.74%) | 1,817,042 |
| 9 Aug 2004 | CNY | 1.6561 | 1.6792 | 1.6358 | 1.6647 | 1.6647 | -0.006 (-0.35%) | 2,007,392 |
| 6 Aug 2004 | CNY | 1.601 | 1.7169 | 1.5982 | 1.6705 | 1.6705 | +0.023 (+1.40%) | 10,070,924 |
| 5 Aug 2004 | CNY | 1.6358 | 1.6792 | 1.5895 | 1.6474 | 1.6474 | -0.012 (-0.70%) | 6,996,892 |
| 4 Aug 2004 | CNY | 1.5866 | 1.6647 | 1.5721 | 1.659 | 1.659 | +0.075 (+4.75%) | 4,688,970 |
| 3 Aug 2004 | CNY | 1.5345 | 1.5895 | 1.5229 | 1.5837 | 1.5837 | +0.023 (+1.49%) | 3,868,141 |
| 2 Aug 2004 | CNY | 1.6445 | 1.6445 | 1.5605 | 1.5605 | 1.5605 | -0.136 (-8.02%) | 9,049,400 |
| 30 Jul 2004 | CNY | 1.7777 | 1.7805 | 1.6966 | 1.6966 | 1.6966 | -0.116 (-6.39%) | 7,758,879 |
| 29 Jul 2004 | CNY | 1.8095 | 1.8327 | 1.7719 | 1.8124 | 1.8124 | -0.012 (-0.64%) | 5,229,856 |
| 28 Jul 2004 | CNY | 1.9108 | 1.9311 | 1.7371 | 1.824 | 1.824 | -0.093 (-4.83%) | 7,414,453 |
| 27 Jul 2004 | CNY | 1.9398 | 1.9514 | 1.8964 | 1.9166 | 1.9166 | -0.035 (-1.78%) | 3,363,943 |
| 26 Jul 2004 | CNY | 1.9861 | 1.9861 | 1.9166 | 1.9514 | 1.9514 | -0.038 (-1.89%) | 2,046,633 |
| 23 Jul 2004 | CNY | 1.9572 | 1.9919 | 1.8935 | 1.989 | 1.989 | +0.032 (+1.62%) | 3,106,061 |
| 22 Jul 2004 | CNY | 1.9803 | 2.0382 | 1.9456 | 1.9572 | 1.9572 | -0.026 (-1.31%) | 3,475,390 |
