| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2004 | CNY | 1.9108 | 1.9332 | 1.8661 | 1.9108 | 1.9108 | -0.022 (-1.16%) | 268,674 |
| 27 Sep 2004 | CNY | 1.9034 | 2.0079 | 1.9034 | 1.9332 | 1.9332 | +0.007 (+0.38%) | 897,313 |
| 24 Sep 2004 | CNY | 1.9631 | 1.9855 | 1.9034 | 1.9258 | 1.9258 | -0.037 (-1.90%) | 1,140,178 |
| 23 Sep 2004 | CNY | 1.9332 | 1.9631 | 1.9034 | 1.9631 | 1.9631 | +0.03 (+1.55%) | 595,973 |
| 22 Sep 2004 | CNY | 1.978 | 2.0303 | 1.9183 | 1.9332 | 1.9332 | -0.09 (-4.43%) | 1,220,342 |
| 21 Sep 2004 | CNY | 2.075 | 2.075 | 1.978 | 2.0228 | 2.0228 | -0.045 (-2.17%) | 1,368,519 |
| 20 Sep 2004 | CNY | 2.0153 | 2.0676 | 1.978 | 2.0676 | 2.0676 | +0.06 (+2.97%) | 1,205,412 |
| 17 Sep 2004 | CNY | 1.9332 | 2.0303 | 1.9258 | 2.0079 | 2.0079 | +0.075 (+3.86%) | 1,547,275 |
| 16 Sep 2004 | CNY | 1.9407 | 1.9556 | 1.881 | 1.9332 | 1.9332 | 0.0 (0.0%) | 1,310,108 |
| 15 Sep 2004 | CNY | 1.8437 | 1.9332 | 1.8213 | 1.9332 | 1.9332 | +0.089 (+4.85%) | 1,720,496 |
| 14 Sep 2004 | CNY | 1.7839 | 1.8511 | 1.7839 | 1.8437 | 1.8437 | +0.06 (+3.35%) | 503,420 |
| 13 Sep 2004 | CNY | 1.8213 | 1.8586 | 1.769 | 1.7839 | 1.7839 | -0.075 (-4.02%) | 418,062 |
| 10 Sep 2004 | CNY | 1.8063 | 1.881 | 1.7616 | 1.8586 | 1.8586 | +0.015 (+0.81%) | 763,137 |
| 9 Sep 2004 | CNY | 1.769 | 1.8884 | 1.769 | 1.8437 | 1.8437 | +0.045 (+2.49%) | 1,422,069 |
| 8 Sep 2004 | CNY | 1.7914 | 1.8287 | 1.769 | 1.7989 | 1.7989 | -0.015 (-0.82%) | 267,544 |
| 7 Sep 2004 | CNY | 1.7914 | 1.8362 | 1.7765 | 1.8138 | 1.8138 | -0.007 (-0.41%) | 340,693 |
| 6 Sep 2004 | CNY | 1.7989 | 1.8362 | 1.7616 | 1.8213 | 1.8213 | +0.022 (+1.25%) | 447,030 |
| 3 Sep 2004 | CNY | 1.7616 | 1.8287 | 1.7392 | 1.7989 | 1.7989 | +0.037 (+2.12%) | 713,540 |
| 2 Sep 2004 | CNY | 1.7018 | 1.7765 | 1.6571 | 1.7616 | 1.7616 | +0.03 (+1.73%) | 344,176 |
| 1 Sep 2004 | CNY | 1.769 | 1.769 | 1.7317 | 1.7317 | 1.7317 | -0.045 (-2.52%) | 182,337 |
| 31 Aug 2004 | CNY | 1.7914 | 1.7989 | 1.7392 | 1.7765 | 1.7765 | +0.045 (+2.59%) | 702,689 |
| 30 Aug 2004 | CNY | 1.6794 | 1.7317 | 1.6496 | 1.7317 | 1.7317 | 0.0 (0.0%) | 330,310 |
| 27 Aug 2004 | CNY | 1.7317 | 1.7989 | 1.7317 | 1.7317 | 1.7317 | -0.09 (-4.92%) | 520,485 |
| 26 Aug 2004 | CNY | 1.8437 | 1.8586 | 1.8063 | 1.8213 | 1.8213 | -0.022 (-1.21%) | 239,910 |
| 25 Aug 2004 | CNY | 1.8437 | 1.8661 | 1.7765 | 1.8437 | 1.8437 | -0.007 (-0.40%) | 366,562 |
| 24 Aug 2004 | CNY | 1.8511 | 1.9108 | 1.8362 | 1.8511 | 1.8511 | +0.03 (+1.64%) | 1,816,941 |
| 23 Aug 2004 | CNY | 1.7616 | 1.8213 | 1.7616 | 1.8213 | 1.8213 | +0.09 (+5.17%) | 1,472,585 |
| 20 Aug 2004 | CNY | 1.6571 | 1.7317 | 1.6272 | 1.7317 | 1.7317 | +0.082 (+4.98%) | 601,777 |
| 19 Aug 2004 | CNY | 1.672 | 1.672 | 1.6123 | 1.6496 | 1.6496 | -0.03 (-1.77%) | 318,465 |
| 18 Aug 2004 | CNY | 1.6869 | 1.7168 | 1.6645 | 1.6794 | 1.6794 | -0.007 (-0.44%) | 440,704 |
