| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2004 | CNY | 1.8611 | 1.8651 | 1.7897 | 1.8135 | 1.8135 | +0.032 (+1.78%) | 775,666 |
| 30 Aug 2004 | CNY | 1.7659 | 1.7937 | 1.7659 | 1.7818 | 1.7818 | +0.004 (+0.22%) | 435,173 |
| 27 Aug 2004 | CNY | 1.7976 | 1.7976 | 1.754 | 1.7778 | 1.7778 | -0.024 (-1.32%) | 666,414 |
| 26 Aug 2004 | CNY | 1.8095 | 1.8413 | 1.8016 | 1.8016 | 1.8016 | -0.04 (-2.16%) | 912,993 |
| 25 Aug 2004 | CNY | 1.8095 | 1.8611 | 1.8095 | 1.8413 | 1.8413 | +0.032 (+1.76%) | 1,383,595 |
| 24 Aug 2004 | CNY | 1.7857 | 1.8452 | 1.7738 | 1.8095 | 1.8095 | +0.04 (+2.24%) | 748,787 |
| 23 Aug 2004 | CNY | 1.7778 | 1.7778 | 1.75 | 1.7698 | 1.7698 | -0.016 (-0.89%) | 448,308 |
| 20 Aug 2004 | CNY | 1.7659 | 1.8135 | 1.75 | 1.7857 | 1.7857 | -0.004 (-0.22%) | 1,105,524 |
| 19 Aug 2004 | CNY | 1.7857 | 1.8095 | 1.7659 | 1.7897 | 1.7897 | -0.028 (-1.53%) | 607,395 |
| 18 Aug 2004 | CNY | 1.8373 | 1.8452 | 1.8175 | 1.8175 | 1.8175 | +0.004 (+0.22%) | 754,903 |
| 17 Aug 2004 | CNY | 1.8095 | 1.8254 | 1.8056 | 1.8135 | 1.8135 | +0.008 (+0.44%) | 413,028 |
| 16 Aug 2004 | CNY | 1.8214 | 1.8254 | 1.7976 | 1.8056 | 1.8056 | -0.02 (-1.08%) | 572,798 |
| 13 Aug 2004 | CNY | 1.8373 | 1.8532 | 1.8056 | 1.8254 | 1.8254 | -0.012 (-0.65%) | 415,170 |
| 12 Aug 2004 | CNY | 1.8571 | 1.8571 | 1.8095 | 1.8373 | 1.8373 | -0.028 (-1.49%) | 849,980 |
| 11 Aug 2004 | CNY | 1.8889 | 1.8929 | 1.8571 | 1.8651 | 1.8651 | -0.028 (-1.47%) | 856,926 |
| 10 Aug 2004 | CNY | 1.881 | 1.8968 | 1.8691 | 1.8929 | 1.8929 | +0.016 (+0.85%) | 234,990 |
| 9 Aug 2004 | CNY | 1.8691 | 1.8849 | 1.8571 | 1.877 | 1.877 | +0.008 (+0.42%) | 248,678 |
| 6 Aug 2004 | CNY | 1.8611 | 1.8929 | 1.8452 | 1.8691 | 1.8691 | +0.008 (+0.43%) | 503,128 |
| 5 Aug 2004 | CNY | 1.8849 | 1.8889 | 1.8492 | 1.8611 | 1.8611 | -0.024 (-1.26%) | 716,695 |
| 4 Aug 2004 | CNY | 1.8214 | 1.9048 | 1.8214 | 1.8849 | 1.8849 | +0.064 (+3.49%) | 1,382,484 |
| 3 Aug 2004 | CNY | 1.8095 | 1.8452 | 1.8056 | 1.8214 | 1.8214 | -0.012 (-0.65%) | 783,142 |
| 2 Aug 2004 | CNY | 1.8571 | 1.877 | 1.8056 | 1.8333 | 1.8333 | -0.052 (-2.74%) | 1,448,244 |
| 30 Jul 2004 | CNY | 1.9325 | 1.9365 | 1.8849 | 1.8849 | 1.8849 | -0.048 (-2.46%) | 788,508 |
| 29 Jul 2004 | CNY | 1.9167 | 1.9365 | 1.8929 | 1.9325 | 1.9325 | +0.016 (+0.82%) | 998,595 |
| 28 Jul 2004 | CNY | 1.9325 | 1.9405 | 1.877 | 1.9167 | 1.9167 | -0.012 (-0.62%) | 811,833 |
| 27 Jul 2004 | CNY | 1.9405 | 1.9405 | 1.8849 | 1.9286 | 1.9286 | +0.028 (+1.46%) | 1,215,297 |
| 26 Jul 2004 | CNY | 1.9683 | 1.9683 | 1.8849 | 1.9008 | 1.9008 | -0.032 (-1.64%) | 794,072 |
| 23 Jul 2004 | CNY | 1.9127 | 1.9524 | 1.9087 | 1.9325 | 1.9325 | +0.024 (+1.25%) | 2,551,248 |
| 22 Jul 2004 | CNY | 1.9564 | 1.9564 | 1.877 | 1.9087 | 1.9087 | -0.052 (-2.63%) | 1,192,212 |
| 21 Jul 2004 | CNY | 1.9286 | 1.9643 | 1.9048 | 1.9603 | 1.9603 | +0.016 (+0.82%) | 2,943,846 |
