| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2004 | CNY | 1.363 | 1.3717 | 1.3331 | 1.3454 | 1.3454 | -0.025 (-1.80%) | 4,410,171 |
| 8 Sep 2004 | CNY | 1.3893 | 1.3929 | 1.3647 | 1.37 | 1.37 | -0.019 (-1.39%) | 3,426,930 |
| 7 Sep 2004 | CNY | 1.37 | 1.3893 | 1.363 | 1.3893 | 1.3893 | +0.019 (+1.41%) | 3,433,077 |
| 6 Sep 2004 | CNY | 1.363 | 1.3788 | 1.3594 | 1.37 | 1.37 | -0.009 (-0.64%) | 2,089,678 |
| 3 Sep 2004 | CNY | 1.3929 | 1.3981 | 1.3665 | 1.3788 | 1.3788 | -0.014 (-1.01%) | 4,575,832 |
| 2 Sep 2004 | CNY | 1.3419 | 1.3946 | 1.3401 | 1.3929 | 1.3929 | +0.044 (+3.26%) | 8,030,745 |
| 1 Sep 2004 | CNY | 1.3805 | 1.3841 | 1.3454 | 1.3489 | 1.3489 | -0.04 (-2.91%) | 8,158,161 |
| 31 Aug 2004 | CNY | 1.4104 | 1.4632 | 1.3876 | 1.3893 | 1.3893 | +0.03 (+2.20%) | 24,536,004 |
| 30 Aug 2004 | CNY | 1.3207 | 1.377 | 1.3102 | 1.3594 | 1.3594 | +0.03 (+2.25%) | 10,559,643 |
| 27 Aug 2004 | CNY | 1.4104 | 1.4104 | 1.2803 | 1.3295 | 1.3295 | +0.047 (+3.70%) | 19,657,597 |
| 26 Aug 2004 | CNY | 1.3542 | 1.3612 | 1.2486 | 1.2821 | 1.2821 | -0.083 (-6.05%) | 16,809,436 |
| 25 Aug 2004 | CNY | 1.4122 | 1.4122 | 1.3612 | 1.3647 | 1.3647 | -0.046 (-3.24%) | 8,015,472 |
| 24 Aug 2004 | CNY | 1.3753 | 1.4491 | 1.3647 | 1.4104 | 1.4104 | +0.037 (+2.69%) | 12,173,505 |
| 23 Aug 2004 | CNY | 1.3823 | 1.3841 | 1.3577 | 1.3735 | 1.3735 | -0.018 (-1.27%) | 4,527,341 |
| 20 Aug 2004 | CNY | 1.3893 | 1.4157 | 1.363 | 1.3911 | 1.3911 | -0.004 (-0.25%) | 7,201,617 |
| 19 Aug 2004 | CNY | 1.3717 | 1.3999 | 1.3542 | 1.3946 | 1.3946 | +0.007 (+0.50%) | 8,249,692 |
| 18 Aug 2004 | CNY | 1.4175 | 1.4421 | 1.3858 | 1.3876 | 1.3876 | -0.035 (-2.47%) | 11,791,120 |
| 17 Aug 2004 | CNY | 1.4263 | 1.4386 | 1.3876 | 1.4227 | 1.4227 | -0.004 (-0.25%) | 9,886,345 |
| 16 Aug 2004 | CNY | 1.4597 | 1.4737 | 1.3999 | 1.4263 | 1.4263 | -0.033 (-2.29%) | 13,053,468 |
| 13 Aug 2004 | CNY | 1.4597 | 1.5019 | 1.4526 | 1.4597 | 1.4597 | -0.016 (-1.07%) | 14,149,335 |
| 12 Aug 2004 | CNY | 1.5371 | 1.5371 | 1.4509 | 1.4755 | 1.4755 | -0.074 (-4.77%) | 25,182,837 |
| 11 Aug 2004 | CNY | 1.632 | 1.632 | 1.5353 | 1.5494 | 1.5494 | -0.084 (-5.17%) | 29,493,062 |
| 10 Aug 2004 | CNY | 1.632 | 1.6514 | 1.5969 | 1.6338 | 1.6338 | +0.002 (+0.11%) | 18,165,435 |
| 9 Aug 2004 | CNY | 1.6496 | 1.6514 | 1.6004 | 1.632 | 1.632 | -0.018 (-1.07%) | 21,476,686 |
| 6 Aug 2004 | CNY | 1.6619 | 1.6795 | 1.6039 | 1.6496 | 1.6496 | -0.018 (-1.06%) | 41,047,631 |
| 5 Aug 2004 | CNY | 1.7375 | 1.7375 | 1.6637 | 1.6672 | 1.6672 | -0.06 (-3.46%) | 73,086,730 |
| 4 Aug 2004 | CNY | 1.5634 | 1.727 | 1.5511 | 1.727 | 1.727 | +0.157 (+9.96%) | 65,692,793 |
| 3 Aug 2004 | CNY | 1.5969 | 1.6092 | 1.5318 | 1.5705 | 1.5705 | -0.048 (-2.94%) | 48,725,531 |
| 2 Aug 2004 | CNY | 1.5828 | 1.6514 | 1.5617 | 1.618 | 1.618 | 0.0 (0.0%) | 116,788,492 |
