| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2004 | CNY | 1.5934 | 1.5934 | 1.5495 | 1.5659 | 1.5659 | -0.017 (-1.04%) | 934,932 |
| 6 Sep 2004 | CNY | 1.6154 | 1.6374 | 1.5714 | 1.5824 | 1.5824 | -0.022 (-1.37%) | 1,719,497 |
| 3 Sep 2004 | CNY | 1.5989 | 1.6429 | 1.5824 | 1.6044 | 1.6044 | +0.005 (+0.34%) | 2,395,025 |
| 2 Sep 2004 | CNY | 1.533 | 1.6099 | 1.533 | 1.5989 | 1.5989 | +0.066 (+4.30%) | 2,538,383 |
| 1 Sep 2004 | CNY | 1.511 | 1.5549 | 1.5055 | 1.533 | 1.533 | +0.011 (+0.72%) | 1,220,351 |
| 31 Aug 2004 | CNY | 1.5 | 1.544 | 1.4451 | 1.522 | 1.522 | +0.05 (+3.36%) | 1,511,726 |
| 30 Aug 2004 | CNY | 1.4725 | 1.4945 | 1.456 | 1.4725 | 1.4725 | -0.028 (-1.83%) | 682,055 |
| 27 Aug 2004 | CNY | 1.4835 | 1.5055 | 1.456 | 1.5 | 1.5 | +0.005 (+0.37%) | 782,893 |
| 26 Aug 2004 | CNY | 1.4835 | 1.511 | 1.4615 | 1.4945 | 1.4945 | +0.017 (+1.12%) | 1,125,706 |
| 25 Aug 2004 | CNY | 1.4835 | 1.5 | 1.4451 | 1.478 | 1.478 | -0.033 (-2.18%) | 958,683 |
| 24 Aug 2004 | CNY | 1.4615 | 1.5275 | 1.4506 | 1.511 | 1.511 | +0.028 (+1.85%) | 1,092,271 |
| 23 Aug 2004 | CNY | 1.4615 | 1.4945 | 1.4396 | 1.4835 | 1.4835 | +0.022 (+1.51%) | 1,030,207 |
| 20 Aug 2004 | CNY | 1.3736 | 1.478 | 1.3736 | 1.4615 | 1.4615 | +0.022 (+1.52%) | 571,998 |
| 19 Aug 2004 | CNY | 1.4396 | 1.4506 | 1.4176 | 1.4396 | 1.4396 | -0.016 (-1.13%) | 628,380 |
| 18 Aug 2004 | CNY | 1.4286 | 1.4945 | 1.4176 | 1.456 | 1.456 | +0.033 (+2.31%) | 1,276,966 |
| 17 Aug 2004 | CNY | 1.4835 | 1.4945 | 1.4121 | 1.4231 | 1.4231 | -0.06 (-4.07%) | 840,488 |
| 16 Aug 2004 | CNY | 1.5165 | 1.5495 | 1.4725 | 1.4835 | 1.4835 | -0.022 (-1.46%) | 425,634 |
| 13 Aug 2004 | CNY | 1.4945 | 1.511 | 1.4725 | 1.5055 | 1.5055 | +0.017 (+1.11%) | 623,724 |
| 12 Aug 2004 | CNY | 1.5165 | 1.5165 | 1.4725 | 1.489 | 1.489 | -0.044 (-2.87%) | 940,111 |
| 11 Aug 2004 | CNY | 1.5934 | 1.5934 | 1.5165 | 1.533 | 1.533 | -0.06 (-3.79%) | 1,320,899 |
| 10 Aug 2004 | CNY | 1.5934 | 1.6099 | 1.5659 | 1.5934 | 1.5934 | 0.0 (0.0%) | 355,420 |
| 9 Aug 2004 | CNY | 1.5604 | 1.6099 | 1.5604 | 1.5934 | 1.5934 | +0.033 (+2.11%) | 898,974 |
| 6 Aug 2004 | CNY | 1.5659 | 1.5934 | 1.544 | 1.5604 | 1.5604 | -0.017 (-1.05%) | 820,277 |
| 5 Aug 2004 | CNY | 1.5934 | 1.6539 | 1.5769 | 1.5769 | 1.5769 | -0.022 (-1.38%) | 1,802,477 |
| 4 Aug 2004 | CNY | 1.5055 | 1.6044 | 1.5055 | 1.5989 | 1.5989 | +0.071 (+4.67%) | 1,820,848 |
| 3 Aug 2004 | CNY | 1.4945 | 1.5549 | 1.467 | 1.5275 | 1.5275 | +0.022 (+1.46%) | 1,156,198 |
| 2 Aug 2004 | CNY | 1.5824 | 1.5824 | 1.5055 | 1.5055 | 1.5055 | -0.077 (-4.86%) | 1,146,186 |
| 30 Jul 2004 | CNY | 1.6209 | 1.6319 | 1.5659 | 1.5824 | 1.5824 | -0.022 (-1.37%) | 1,511,324 |
| 29 Jul 2004 | CNY | 1.5824 | 1.6099 | 1.5549 | 1.6044 | 1.6044 | +0.022 (+1.39%) | 1,387,886 |
| 28 Jul 2004 | CNY | 1.6209 | 1.6209 | 1.5385 | 1.5824 | 1.5824 | -0.038 (-2.38%) | 2,035,922 |
