| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2004 | CNY | 0.7894 | 0.8147 | 0.7894 | 0.8032 | 0.8032 | +0.014 (+1.75%) | 3,234,467 |
| 15 Oct 2004 | CNY | 0.817 | 0.8262 | 0.7526 | 0.7894 | 0.7894 | -0.021 (-2.56%) | 4,915,394 |
| 14 Oct 2004 | CNY | 0.893 | 0.8976 | 0.8078 | 0.8101 | 0.8101 | -0.087 (-9.75%) | 6,398,048 |
| 13 Oct 2004 | CNY | 0.8699 | 0.9206 | 0.8699 | 0.8976 | 0.8976 | +0.028 (+3.18%) | 7,815,604 |
| 12 Oct 2004 | CNY | 0.8791 | 0.8815 | 0.8653 | 0.8699 | 0.8699 | -0.012 (-1.32%) | 3,864,681 |
| 11 Oct 2004 | CNY | 0.9068 | 0.9114 | 0.8815 | 0.8815 | 0.8815 | -0.025 (-2.79%) | 5,359,697 |
| 8 Oct 2004 | CNY | 0.8861 | 0.9091 | 0.8538 | 0.9068 | 0.9068 | +0.018 (+2.07%) | 3,615,761 |
| 30 Sep 2004 | CNY | 0.9229 | 0.9344 | 0.8861 | 0.8884 | 0.8884 | -0.039 (-4.22%) | 4,504,792 |
| 29 Sep 2004 | CNY | 0.962 | 0.9666 | 0.9183 | 0.9275 | 0.9275 | -0.037 (-3.82%) | 4,814,839 |
| 28 Sep 2004 | CNY | 0.9712 | 0.985 | 0.9505 | 0.9643 | 0.9643 | -0.007 (-0.71%) | 3,918,087 |
| 27 Sep 2004 | CNY | 1.0172 | 1.0356 | 0.9597 | 0.9712 | 0.9712 | -0.051 (-4.95%) | 7,073,873 |
| 24 Sep 2004 | CNY | 1.0379 | 1.0541 | 1.0011 | 1.0218 | 1.0218 | -0.011 (-1.11%) | 17,180,947 |
| 23 Sep 2004 | CNY | 0.9988 | 1.0426 | 0.985 | 1.0333 | 1.0333 | +0.03 (+2.98%) | 7,968,879 |
| 22 Sep 2004 | CNY | 1.031 | 1.0587 | 1.0011 | 1.0034 | 1.0034 | -0.035 (-3.32%) | 9,278,779 |
| 21 Sep 2004 | CNY | 1.0702 | 1.0702 | 1.0287 | 1.0379 | 1.0379 | -0.035 (-3.23%) | 16,641,173 |
| 20 Sep 2004 | CNY | 1.0356 | 1.0863 | 1.0126 | 1.0725 | 1.0725 | +0.037 (+3.56%) | 22,968,266 |
| 17 Sep 2004 | CNY | 1.0333 | 1.0518 | 0.9988 | 1.0356 | 1.0356 | +0.035 (+3.45%) | 20,838,592 |
| 16 Sep 2004 | CNY | 1.0011 | 1.0103 | 0.9666 | 1.0011 | 1.0011 | +0.005 (+0.46%) | 15,636,318 |
| 15 Sep 2004 | CNY | 0.9551 | 1.0356 | 0.9482 | 0.9965 | 0.9965 | +0.028 (+2.85%) | 28,516,030 |
| 14 Sep 2004 | CNY | 0.9091 | 0.9873 | 0.8999 | 0.9689 | 0.9689 | +0.071 (+7.94%) | 22,640,639 |
| 13 Sep 2004 | CNY | 0.8907 | 0.9137 | 0.8699 | 0.8976 | 0.8976 | -0.009 (-1.01%) | 4,854,658 |
| 10 Sep 2004 | CNY | 0.8976 | 0.9114 | 0.8907 | 0.9068 | 0.9068 | 0.0 (0.0%) | 3,873,662 |
| 9 Sep 2004 | CNY | 0.9022 | 0.916 | 0.8907 | 0.9068 | 0.9068 | -0.005 (-0.50%) | 4,633,065 |
| 8 Sep 2004 | CNY | 0.9206 | 0.9252 | 0.8976 | 0.9114 | 0.9114 | -0.007 (-0.75%) | 6,642,015 |
| 7 Sep 2004 | CNY | 0.8861 | 0.9413 | 0.8815 | 0.9183 | 0.9183 | +0.032 (+3.63%) | 14,029,980 |
| 6 Sep 2004 | CNY | 0.8745 | 0.8907 | 0.8584 | 0.8861 | 0.8861 | -0.009 (-1.03%) | 4,314,932 |
| 3 Sep 2004 | CNY | 0.9091 | 0.9505 | 0.8884 | 0.8953 | 0.8953 | +0.021 (+2.38%) | 13,631,866 |
| 1 Sep 2004 | CNY | 0.8815 | 0.8999 | 0.8561 | 0.8745 | 0.8745 | -0.016 (-1.82%) | 5,722,637 |
| 31 Aug 2004 | CNY | 0.863 | 0.9275 | 0.8538 | 0.8907 | 0.8907 | +0.028 (+3.21%) | 17,111,173 |
| 30 Aug 2004 | CNY | 0.8078 | 0.8838 | 0.7894 | 0.863 | 0.863 | +0.055 (+6.83%) | 9,264,158 |
