| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2004 | CNY | 1.9397 | 1.9775 | 1.9099 | 1.9676 | 1.9676 | +0.03 (+1.54%) | 12,517,700 |
| 16 Sep 2004 | CNY | 1.9318 | 1.9596 | 1.89 | 1.9377 | 1.9377 | +0.018 (+0.93%) | 4,895,674 |
| 15 Sep 2004 | CNY | 1.8542 | 1.9616 | 1.8542 | 1.9198 | 1.9198 | +0.058 (+3.10%) | 4,580,430 |
| 14 Sep 2004 | CNY | 1.8502 | 1.88 | 1.8482 | 1.8621 | 1.8621 | +0.04 (+2.18%) | 4,117,905 |
| 13 Sep 2004 | CNY | 1.8203 | 1.8542 | 1.8203 | 1.8223 | 1.8223 | -0.016 (-0.87%) | 2,097,568 |
| 10 Sep 2004 | CNY | 1.8243 | 1.8422 | 1.8144 | 1.8383 | 1.8383 | +0.014 (+0.77%) | 979,488 |
| 9 Sep 2004 | CNY | 1.8124 | 1.8462 | 1.8124 | 1.8243 | 1.8243 | -0.02 (-1.08%) | 1,353,492 |
| 8 Sep 2004 | CNY | 1.8502 | 1.8661 | 1.8343 | 1.8442 | 1.8442 | -0.006 (-0.32%) | 706,824 |
| 7 Sep 2004 | CNY | 1.8701 | 1.884 | 1.8502 | 1.8502 | 1.8502 | -0.024 (-1.28%) | 1,549,748 |
| 6 Sep 2004 | CNY | 1.8701 | 1.878 | 1.8601 | 1.8741 | 1.8741 | +0.006 (+0.32%) | 1,696,165 |
| 3 Sep 2004 | CNY | 1.8482 | 1.878 | 1.8303 | 1.8681 | 1.8681 | +0.002 (+0.11%) | 1,807,839 |
| 2 Sep 2004 | CNY | 1.8482 | 1.8681 | 1.8104 | 1.8661 | 1.8661 | +0.016 (+0.86%) | 3,862,034 |
| 1 Sep 2004 | CNY | 1.88 | 1.88 | 1.8104 | 1.8502 | 1.8502 | -0.018 (-0.96%) | 2,038,250 |
| 31 Aug 2004 | CNY | 1.884 | 1.9218 | 1.8581 | 1.8681 | 1.8681 | +0.02 (+1.08%) | 3,382,856 |
| 30 Aug 2004 | CNY | 1.8402 | 1.8661 | 1.8005 | 1.8482 | 1.8482 | +0.006 (+0.33%) | 421,730 |
| 27 Aug 2004 | CNY | 1.8681 | 1.882 | 1.8343 | 1.8422 | 1.8422 | -0.028 (-1.49%) | 1,083,718 |
| 26 Aug 2004 | CNY | 1.8701 | 1.888 | 1.8542 | 1.8701 | 1.8701 | -0.004 (-0.21%) | 583,680 |
| 25 Aug 2004 | CNY | 1.886 | 1.892 | 1.8641 | 1.8741 | 1.8741 | 0.0 (0.0%) | 612,728 |
| 24 Aug 2004 | CNY | 1.8323 | 1.8999 | 1.8323 | 1.8741 | 1.8741 | -0.002 (-0.11%) | 2,559,270 |
| 23 Aug 2004 | CNY | 1.892 | 1.8999 | 1.8482 | 1.8761 | 1.8761 | -0.034 (-1.77%) | 7,211,253 |
| 20 Aug 2004 | CNY | 1.9318 | 1.9397 | 1.888 | 1.9099 | 1.9099 | 0.0 (0.0%) | 3,772,401 |
| 19 Aug 2004 | CNY | 1.882 | 1.9198 | 1.882 | 1.9099 | 1.9099 | -0.012 (-0.62%) | 5,450,165 |
| 18 Aug 2004 | CNY | 1.8999 | 1.9337 | 1.89 | 1.9218 | 1.9218 | +0.032 (+1.68%) | 3,337,481 |
| 17 Aug 2004 | CNY | 1.882 | 1.9099 | 1.8741 | 1.89 | 1.89 | +0.008 (+0.43%) | 2,044,785 |
| 16 Aug 2004 | CNY | 1.9596 | 1.9656 | 1.8701 | 1.882 | 1.882 | -0.086 (-4.35%) | 6,370,879 |
| 13 Aug 2004 | CNY | 1.9556 | 1.9895 | 1.9517 | 1.9676 | 1.9676 | -0.002 (-0.10%) | 3,340,955 |
| 12 Aug 2004 | CNY | 1.9855 | 1.9855 | 1.9596 | 1.9696 | 1.9696 | -0.02 (-1.00%) | 4,178,449 |
| 11 Aug 2004 | CNY | 1.9934 | 2.0133 | 1.9795 | 1.9895 | 1.9895 | -0.008 (-0.40%) | 3,162,689 |
| 10 Aug 2004 | CNY | 2.0173 | 2.0233 | 1.9835 | 1.9974 | 1.9974 | -0.02 (-0.99%) | 8,697,551 |
| 9 Aug 2004 | CNY | 2.0292 | 2.0312 | 2.0133 | 2.0173 | 2.0173 | -0.008 (-0.40%) | 2,803,835 |
