| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2004 | CNY | 1.7806 | 1.8072 | 1.7465 | 1.7996 | 1.7996 | +0.023 (+1.28%) | 2,980,434 |
| 15 Sep 2004 | CNY | 1.6973 | 1.8147 | 1.6935 | 1.7769 | 1.7769 | +0.083 (+4.92%) | 3,859,862 |
| 14 Sep 2004 | CNY | 1.6139 | 1.7125 | 1.6139 | 1.6935 | 1.6935 | +0.083 (+5.17%) | 1,074,423 |
| 13 Sep 2004 | CNY | 1.667 | 1.667 | 1.6064 | 1.6102 | 1.6102 | -0.045 (-2.74%) | 559,837 |
| 10 Sep 2004 | CNY | 1.6405 | 1.6594 | 1.6102 | 1.6556 | 1.6556 | -0.004 (-0.23%) | 630,444 |
| 9 Sep 2004 | CNY | 1.6859 | 1.6897 | 1.648 | 1.6594 | 1.6594 | -0.034 (-2.01%) | 576,440 |
| 8 Sep 2004 | CNY | 1.6897 | 1.7162 | 1.6821 | 1.6935 | 1.6935 | -0.015 (-0.89%) | 490,550 |
| 7 Sep 2004 | CNY | 1.7238 | 1.7238 | 1.6821 | 1.7087 | 1.7087 | -0.007 (-0.44%) | 787,634 |
| 6 Sep 2004 | CNY | 1.7049 | 1.7238 | 1.6935 | 1.7162 | 1.7162 | +0.011 (+0.66%) | 604,241 |
| 3 Sep 2004 | CNY | 1.7011 | 1.7314 | 1.6859 | 1.7049 | 1.7049 | -0.008 (-0.44%) | 1,641,240 |
| 2 Sep 2004 | CNY | 1.6443 | 1.7125 | 1.6443 | 1.7125 | 1.7125 | +0.057 (+3.44%) | 744,573 |
| 1 Sep 2004 | CNY | 1.7049 | 1.7049 | 1.6518 | 1.6556 | 1.6556 | -0.045 (-2.67%) | 617,592 |
| 31 Aug 2004 | CNY | 1.7238 | 1.7465 | 1.6859 | 1.7011 | 1.7011 | +0.026 (+1.58%) | 1,729,776 |
| 30 Aug 2004 | CNY | 1.6367 | 1.6746 | 1.6291 | 1.6746 | 1.6746 | +0.023 (+1.38%) | 529,486 |
| 27 Aug 2004 | CNY | 1.6329 | 1.6632 | 1.6291 | 1.6518 | 1.6518 | +0.007 (+0.46%) | 443,895 |
| 26 Aug 2004 | CNY | 1.6632 | 1.6935 | 1.6291 | 1.6443 | 1.6443 | -0.049 (-2.91%) | 1,030,462 |
| 25 Aug 2004 | CNY | 1.7087 | 1.7087 | 1.667 | 1.6935 | 1.6935 | -0.011 (-0.67%) | 709,919 |
| 24 Aug 2004 | CNY | 1.667 | 1.7276 | 1.6329 | 1.7049 | 1.7049 | +0.049 (+2.98%) | 2,066,267 |
| 23 Aug 2004 | CNY | 1.6215 | 1.6784 | 1.6177 | 1.6556 | 1.6556 | +0.008 (+0.46%) | 998,086 |
| 20 Aug 2004 | CNY | 1.6405 | 1.6821 | 1.5723 | 1.648 | 1.648 | +0.011 (+0.69%) | 978,198 |
| 19 Aug 2004 | CNY | 1.7238 | 1.7238 | 1.6139 | 1.6367 | 1.6367 | -0.099 (-5.68%) | 1,813,467 |
| 18 Aug 2004 | CNY | 1.7617 | 1.792 | 1.7314 | 1.7352 | 1.7352 | -0.026 (-1.50%) | 800,129 |
| 17 Aug 2004 | CNY | 1.7428 | 1.7731 | 1.7049 | 1.7617 | 1.7617 | 0.0 (0.0%) | 591,532 |
| 16 Aug 2004 | CNY | 1.7617 | 1.792 | 1.7465 | 1.7617 | 1.7617 | -0.015 (-0.86%) | 543,232 |
| 13 Aug 2004 | CNY | 1.7541 | 1.7958 | 1.7314 | 1.7769 | 1.7769 | +0.004 (+0.21%) | 721,968 |
| 12 Aug 2004 | CNY | 1.792 | 1.792 | 1.7503 | 1.7731 | 1.7731 | -0.034 (-1.89%) | 846,616 |
| 11 Aug 2004 | CNY | 1.7617 | 1.8072 | 1.7541 | 1.8072 | 1.8072 | +0.034 (+1.92%) | 866,864 |
| 10 Aug 2004 | CNY | 1.7617 | 1.7844 | 1.7541 | 1.7731 | 1.7731 | 0.0 (0.0%) | 496,618 |
| 9 Aug 2004 | CNY | 1.7428 | 1.7769 | 1.7428 | 1.7731 | 1.7731 | +0.008 (+0.43%) | 478,646 |
| 6 Aug 2004 | CNY | 1.8147 | 1.8185 | 1.7428 | 1.7655 | 1.7655 | -0.049 (-2.71%) | 1,825,799 |
