| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | CNY | 1.7528 | 1.8056 | 1.6667 | 1.6722 | 1.6722 | -0.07 (-3.99%) | 3,175,862 |
| 23 Sep 2004 | CNY | 1.6861 | 1.7444 | 1.6556 | 1.7417 | 1.7417 | +0.056 (+3.30%) | 1,950,670 |
| 22 Sep 2004 | CNY | 1.7361 | 1.7361 | 1.6806 | 1.6861 | 1.6861 | -0.056 (-3.19%) | 3,119,472 |
| 21 Sep 2004 | CNY | 1.7917 | 1.8056 | 1.7167 | 1.7417 | 1.7417 | -0.011 (-0.63%) | 6,165,932 |
| 20 Sep 2004 | CNY | 1.7139 | 1.7528 | 1.6972 | 1.7528 | 1.7528 | +0.158 (+9.93%) | 7,932,067 |
| 16 Sep 2004 | CNY | 1.5972 | 1.6194 | 1.5722 | 1.5944 | 1.5944 | +0.008 (+0.52%) | 1,414,846 |
| 15 Sep 2004 | CNY | 1.5389 | 1.6333 | 1.5389 | 1.5861 | 1.5861 | +0.042 (+2.70%) | 2,414,610 |
| 14 Sep 2004 | CNY | 1.5167 | 1.5611 | 1.5 | 1.5444 | 1.5444 | +0.058 (+3.92%) | 1,006,995 |
| 13 Sep 2004 | CNY | 1.5 | 1.5139 | 1.4667 | 1.4861 | 1.4861 | -0.033 (-2.19%) | 416,430 |
| 10 Sep 2004 | CNY | 1.4722 | 1.5333 | 1.4639 | 1.5194 | 1.5194 | +0.036 (+2.43%) | 675,154 |
| 9 Sep 2004 | CNY | 1.5222 | 1.5222 | 1.4806 | 1.4833 | 1.4833 | -0.047 (-3.09%) | 473,040 |
| 8 Sep 2004 | CNY | 1.5278 | 1.5361 | 1.5139 | 1.5306 | 1.5306 | +0.003 (+0.18%) | 255,618 |
| 7 Sep 2004 | CNY | 1.5278 | 1.5417 | 1.5139 | 1.5278 | 1.5278 | -0.011 (-0.72%) | 190,987 |
| 6 Sep 2004 | CNY | 1.5278 | 1.5556 | 1.5222 | 1.5389 | 1.5389 | +0.025 (+1.65%) | 1,181,062 |
| 3 Sep 2004 | CNY | 1.5222 | 1.5278 | 1.5 | 1.5139 | 1.5139 | -0.011 (-0.73%) | 367,560 |
| 2 Sep 2004 | CNY | 1.4778 | 1.525 | 1.4778 | 1.525 | 1.525 | +0.033 (+2.23%) | 272,880 |
| 1 Sep 2004 | CNY | 1.4944 | 1.5111 | 1.475 | 1.4917 | 1.4917 | -0.022 (-1.47%) | 196,740 |
| 31 Aug 2004 | CNY | 1.5556 | 1.5556 | 1.5 | 1.5139 | 1.5139 | +0.039 (+2.64%) | 426,816 |
| 30 Aug 2004 | CNY | 1.4806 | 1.4889 | 1.4611 | 1.475 | 1.475 | -0.014 (-0.93%) | 339,195 |
| 27 Aug 2004 | CNY | 1.5 | 1.5167 | 1.4722 | 1.4889 | 1.4889 | -0.011 (-0.74%) | 298,854 |
| 26 Aug 2004 | CNY | 1.5139 | 1.5139 | 1.4861 | 1.5 | 1.5 | -0.014 (-0.92%) | 221,356 |
| 25 Aug 2004 | CNY | 1.5167 | 1.5278 | 1.5056 | 1.5139 | 1.5139 | -0.028 (-1.80%) | 333,262 |
| 24 Aug 2004 | CNY | 1.4722 | 1.5833 | 1.4722 | 1.5417 | 1.5417 | +0.061 (+4.13%) | 986,662 |
| 23 Aug 2004 | CNY | 1.4722 | 1.4944 | 1.4667 | 1.4806 | 1.4806 | -0.005 (-0.37%) | 256,140 |
| 20 Aug 2004 | CNY | 1.4722 | 1.5222 | 1.4611 | 1.4861 | 1.4861 | +0.011 (+0.75%) | 392,810 |
| 19 Aug 2004 | CNY | 1.5556 | 1.5556 | 1.4722 | 1.475 | 1.475 | -0.089 (-5.68%) | 809,560 |
| 18 Aug 2004 | CNY | 1.5833 | 1.5972 | 1.5639 | 1.5639 | 1.5639 | -0.019 (-1.23%) | 236,880 |
| 17 Aug 2004 | CNY | 1.6111 | 1.6111 | 1.5667 | 1.5833 | 1.5833 | -0.008 (-0.53%) | 310,654 |
| 16 Aug 2004 | CNY | 1.625 | 1.625 | 1.5778 | 1.5917 | 1.5917 | -0.008 (-0.52%) | 345,808 |
| 13 Aug 2004 | CNY | 1.5833 | 1.6083 | 1.5833 | 1.6 | 1.6 | +0.008 (+0.52%) | 354,924 |
