| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2004 | CNY | 5.825 | 5.85 | 5.79 | 5.81 | 5.81 | -0.015 (-0.26%) | 2,101,916 |
| 31 Aug 2004 | CNY | 5.795 | 5.84 | 5.78 | 5.825 | 5.825 | +0.03 (+0.52%) | 2,699,604 |
| 30 Aug 2004 | CNY | 5.78 | 5.8 | 5.735 | 5.795 | 5.795 | +0.015 (+0.26%) | 2,508,800 |
| 27 Aug 2004 | CNY | 5.8 | 5.855 | 5.77 | 5.78 | 5.78 | -0.04 (-0.69%) | 2,463,000 |
| 26 Aug 2004 | CNY | 5.775 | 5.84 | 5.75 | 5.82 | 5.82 | +0.025 (+0.43%) | 2,682,600 |
| 25 Aug 2004 | CNY | 5.765 | 5.8 | 5.69 | 5.795 | 5.795 | +0.03 (+0.52%) | 3,021,946 |
| 24 Aug 2004 | CNY | 5.825 | 5.855 | 5.75 | 5.765 | 5.765 | -0.06 (-1.03%) | 1,419,400 |
| 23 Aug 2004 | CNY | 5.88 | 5.895 | 5.8 | 5.825 | 5.825 | -0.055 (-0.94%) | 1,403,402 |
| 20 Aug 2004 | CNY | 5.925 | 5.95 | 5.875 | 5.88 | 5.88 | -0.045 (-0.76%) | 1,471,400 |
| 19 Aug 2004 | CNY | 5.93 | 5.95 | 5.905 | 5.925 | 5.925 | -0.005 (-0.08%) | 1,752,072 |
| 18 Aug 2004 | CNY | 5.96 | 5.965 | 5.92 | 5.93 | 5.93 | -0.03 (-0.50%) | 1,291,322 |
| 17 Aug 2004 | CNY | 5.955 | 5.985 | 5.935 | 5.96 | 5.96 | +0.005 (+0.08%) | 1,661,800 |
| 16 Aug 2004 | CNY | 5.93 | 5.97 | 5.915 | 5.955 | 5.955 | +0.025 (+0.42%) | 1,649,800 |
| 13 Aug 2004 | CNY | 5.9 | 5.955 | 5.9 | 5.93 | 5.93 | +0.02 (+0.34%) | 1,927,400 |
| 12 Aug 2004 | CNY | 5.945 | 5.965 | 5.895 | 5.91 | 5.91 | -0.035 (-0.59%) | 1,524,320 |
| 11 Aug 2004 | CNY | 5.97 | 6 | 5.935 | 5.945 | 5.945 | -0.025 (-0.42%) | 1,525,236 |
| 10 Aug 2004 | CNY | 5.945 | 5.995 | 5.925 | 5.97 | 5.97 | +0.025 (+0.42%) | 1,942,000 |
| 9 Aug 2004 | CNY | 5.98 | 5.985 | 5.935 | 5.945 | 5.945 | -0.035 (-0.59%) | 1,766,600 |
| 6 Aug 2004 | CNY | 5.965 | 5.995 | 5.95 | 5.98 | 5.98 | +0.015 (+0.25%) | 2,765,400 |
| 5 Aug 2004 | CNY | 5.935 | 5.98 | 5.925 | 5.965 | 5.965 | +0.03 (+0.51%) | 2,853,280 |
| 4 Aug 2004 | CNY | 5.935 | 5.96 | 5.915 | 5.935 | 5.935 | 0.0 (0.0%) | 2,062,600 |
| 3 Aug 2004 | CNY | 5.925 | 5.95 | 5.9 | 5.935 | 5.935 | +0.01 (+0.17%) | 1,451,800 |
| 2 Aug 2004 | CNY | 5.97 | 5.97 | 5.915 | 5.925 | 5.925 | -0.045 (-0.75%) | 1,396,724 |
| 30 Jul 2004 | CNY | 6.025 | 6.025 | 5.96 | 5.97 | 5.97 | -0.045 (-0.75%) | 1,228,720 |
| 29 Jul 2004 | CNY | 5.975 | 6.025 | 5.965 | 6.015 | 6.015 | -0.025 (-0.41%) | 1,781,438 |
| 28 Jul 2004 | CNY | 6.04 | 6.05 | 6.03 | 6.04 | 6.04 | 0.0 (0.0%) | 1,178,600 |
| 27 Jul 2004 | CNY | 6.05 | 6.065 | 6.04 | 6.04 | 6.04 | -0.01 (-0.17%) | 1,044,800 |
| 26 Jul 2004 | CNY | 6.07 | 6.08 | 6.045 | 6.05 | 6.05 | -0.02 (-0.33%) | 1,252,600 |
| 23 Jul 2004 | CNY | 6.055 | 6.075 | 6.05 | 6.07 | 6.07 | +0.015 (+0.25%) | 1,375,800 |
| 22 Jul 2004 | CNY | 6.06 | 6.095 | 6.05 | 6.055 | 6.055 | -0.005 (-0.08%) | 1,229,200 |
