| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2004 | CNY | 7.7857 | 7.7928 | 7.5286 | 7.7143 | 7.7143 | 0.0 (0.0%) | 364,181 |
| 30 Sep 2004 | CNY | 7.8857 | 7.8928 | 7.6786 | 7.7143 | 7.7143 | -0.164 (-2.09%) | 432,226 |
| 29 Sep 2004 | CNY | 8.0357 | 8.05 | 7.8428 | 7.8786 | 7.8786 | -0.086 (-1.08%) | 360,328 |
| 28 Sep 2004 | CNY | 7.9928 | 8.0286 | 7.8214 | 7.9643 | 7.9643 | +0.007 (+0.09%) | 581,239 |
| 27 Sep 2004 | CNY | 7.9857 | 8.0714 | 7.8571 | 7.9571 | 7.9571 | +0.057 (+0.72%) | 953,598 |
| 24 Sep 2004 | CNY | 7.5071 | 8.1786 | 7.4286 | 7.9 | 7.9 | +0.4 (+5.33%) | 2,588,146 |
| 23 Sep 2004 | CNY | 7.25 | 7.5286 | 7.2357 | 7.5 | 7.5 | +0.121 (+1.65%) | 323,400 |
| 22 Sep 2004 | CNY | 7.4786 | 7.4786 | 7.3571 | 7.3786 | 7.3786 | -0.1 (-1.34%) | 295,997 |
| 21 Sep 2004 | CNY | 7.6286 | 7.6286 | 7.4428 | 7.4786 | 7.4786 | -0.136 (-1.78%) | 500,082 |
| 20 Sep 2004 | CNY | 7.5143 | 7.6428 | 7.3928 | 7.6143 | 7.6143 | +0.114 (+1.52%) | 881,987 |
| 17 Sep 2004 | CNY | 7.2928 | 7.5 | 7.2143 | 7.5 | 7.5 | +0.186 (+2.54%) | 674,563 |
| 16 Sep 2004 | CNY | 7.3071 | 7.3214 | 7.25 | 7.3143 | 7.3143 | +0.007 (+0.10%) | 211,621 |
| 15 Sep 2004 | CNY | 7.1357 | 7.4286 | 7.1357 | 7.3071 | 7.3071 | +0.186 (+2.61%) | 444,816 |
| 14 Sep 2004 | CNY | 6.9 | 7.1286 | 6.9 | 7.1214 | 7.1214 | +0.221 (+3.21%) | 121,798 |
| 13 Sep 2004 | CNY | 6.9286 | 6.9357 | 6.8714 | 6.9 | 6.9 | -0.043 (-0.62%) | 87,780 |
| 10 Sep 2004 | CNY | 7.0357 | 7.0857 | 6.9286 | 6.9428 | 6.9428 | -0.114 (-1.62%) | 93,660 |
| 9 Sep 2004 | CNY | 7.0714 | 7.1357 | 7 | 7.0571 | 7.0571 | -0.093 (-1.30%) | 92,540 |
| 8 Sep 2004 | CNY | 7.2143 | 7.2143 | 7.1214 | 7.15 | 7.15 | -0.029 (-0.40%) | 86,982 |
| 7 Sep 2004 | CNY | 7.1428 | 7.2428 | 7.0714 | 7.1786 | 7.1786 | -0.014 (-0.20%) | 70,700 |
| 6 Sep 2004 | CNY | 7.25 | 7.25 | 7.1571 | 7.1928 | 7.1928 | +0.021 (+0.30%) | 69,521 |
| 3 Sep 2004 | CNY | 7.1143 | 7.1786 | 7.1071 | 7.1714 | 7.1714 | +0.057 (+0.80%) | 231,529 |
| 2 Sep 2004 | CNY | 6.9643 | 7.1428 | 6.8571 | 7.1143 | 7.1143 | +0.143 (+2.05%) | 451,729 |
| 1 Sep 2004 | CNY | 7.2857 | 7.3571 | 6.8714 | 6.9714 | 6.9714 | -0.379 (-5.15%) | 992,448 |
| 31 Aug 2004 | CNY | 7.3571 | 7.4357 | 7.2857 | 7.35 | 7.35 | +0.064 (+0.88%) | 143,360 |
| 30 Aug 2004 | CNY | 7.2143 | 7.2857 | 7.2143 | 7.2857 | 7.2857 | +0.029 (+0.39%) | 110,880 |
| 27 Aug 2004 | CNY | 7.2786 | 7.3071 | 7.25 | 7.2571 | 7.2571 | -0.043 (-0.59%) | 344,540 |
| 26 Aug 2004 | CNY | 7.2857 | 7.3071 | 6.65 | 7.3 | 7.3 | -0.007 (-0.10%) | 483,093 |
| 25 Aug 2004 | CNY | 7.3286 | 7.3714 | 7.2928 | 7.3071 | 7.3071 | 0.0 (0.0%) | 141,597 |
| 24 Aug 2004 | CNY | 7.3714 | 7.3786 | 7.2857 | 7.3071 | 7.3071 | +0.014 (+0.20%) | 270,123 |
| 23 Aug 2004 | CNY | 7.3571 | 7.3571 | 7.2714 | 7.2928 | 7.2928 | -0.057 (-0.78%) | 244,426 |
