| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | CNY | 1.8278 | 1.8307 | 1.8076 | 1.8249 | 1.8249 | -0.003 (-0.16%) | 2,813,739 |
| 7 Sep 2004 | CNY | 1.8134 | 1.8336 | 1.796 | 1.8278 | 1.8278 | +0.012 (+0.64%) | 2,505,285 |
| 6 Sep 2004 | CNY | 1.8047 | 1.8249 | 1.7903 | 1.8162 | 1.8162 | +0.006 (+0.31%) | 2,644,007 |
| 3 Sep 2004 | CNY | 1.8365 | 1.8393 | 1.8047 | 1.8105 | 1.8105 | -0.029 (-1.57%) | 3,497,454 |
| 2 Sep 2004 | CNY | 1.8018 | 1.8422 | 1.7931 | 1.8393 | 1.8393 | +0.037 (+2.08%) | 4,411,448 |
| 1 Sep 2004 | CNY | 1.8538 | 1.8567 | 1.7931 | 1.8018 | 1.8018 | -0.064 (-3.40%) | 8,376,078 |
| 31 Aug 2004 | CNY | 1.8711 | 1.9231 | 1.8509 | 1.8653 | 1.8653 | +0.023 (+1.25%) | 15,475,527 |
| 30 Aug 2004 | CNY | 1.848 | 1.8596 | 1.796 | 1.8422 | 1.8422 | -0.017 (-0.94%) | 5,721,985 |
| 27 Aug 2004 | CNY | 1.8134 | 1.8624 | 1.8076 | 1.8596 | 1.8596 | +0.038 (+2.06%) | 6,883,089 |
| 26 Aug 2004 | CNY | 1.8365 | 1.8711 | 1.8076 | 1.822 | 1.822 | -0.015 (-0.79%) | 9,802,933 |
| 25 Aug 2004 | CNY | 1.8769 | 1.8913 | 1.822 | 1.8365 | 1.8365 | -0.072 (-3.78%) | 16,161,341 |
| 24 Aug 2004 | CNY | 1.7931 | 1.9866 | 1.7931 | 1.9086 | 1.9086 | +0.104 (+5.76%) | 39,505,189 |
| 23 Aug 2004 | CNY | 1.7903 | 1.8191 | 1.7729 | 1.8047 | 1.8047 | -0.02 (-1.11%) | 4,291,195 |
| 20 Aug 2004 | CNY | 1.8855 | 1.9 | 1.7643 | 1.8249 | 1.8249 | -0.058 (-3.07%) | 11,001,135 |
| 19 Aug 2004 | CNY | 1.8913 | 1.9144 | 1.8682 | 1.8827 | 1.8827 | -0.006 (-0.30%) | 6,718,646 |
| 18 Aug 2004 | CNY | 1.9404 | 1.9693 | 1.8827 | 1.8884 | 1.8884 | -0.064 (-3.26%) | 10,623,521 |
| 17 Aug 2004 | CNY | 1.9289 | 1.9751 | 1.9231 | 1.952 | 1.952 | +0.015 (+0.75%) | 9,749,063 |
| 16 Aug 2004 | CNY | 2.0126 | 2.027 | 1.9317 | 1.9375 | 1.9375 | -0.089 (-4.42%) | 15,096,435 |
| 13 Aug 2004 | CNY | 2.0241 | 2.0819 | 2.0097 | 2.027 | 2.027 | -0.02 (-0.99%) | 13,455,782 |
| 12 Aug 2004 | CNY | 2.1368 | 2.1425 | 1.9982 | 2.0472 | 2.0472 | -0.124 (-5.72%) | 31,530,579 |
| 11 Aug 2004 | CNY | 2.2205 | 2.2205 | 2.1599 | 2.1714 | 2.1714 | -0.052 (-2.34%) | 20,153,697 |
| 10 Aug 2004 | CNY | 2.1916 | 2.2292 | 2.1339 | 2.2234 | 2.2234 | +0.015 (+0.66%) | 48,153,077 |
| 9 Aug 2004 | CNY | 2.1685 | 2.3244 | 2.1656 | 2.2089 | 2.2089 | 0.0 (0.0%) | 128,725,481 |
