| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2004 | CNY | 1.0227 | 1.0716 | 1.0227 | 1.0651 | 1.0651 | +0.031 (+3.00%) | 3,053,132 |
| 16 Sep 2004 | CNY | 1.0161 | 1.0357 | 1.0031 | 1.0341 | 1.0341 | +0.018 (+1.77%) | 2,237,291 |
| 15 Sep 2004 | CNY | 0.964 | 1.0553 | 0.964 | 1.0161 | 1.0161 | +0.047 (+4.87%) | 3,897,065 |
| 14 Sep 2004 | CNY | 0.9101 | 0.977 | 0.9085 | 0.9689 | 0.9689 | +0.056 (+6.08%) | 1,731,979 |
| 13 Sep 2004 | CNY | 0.9428 | 0.9428 | 0.8971 | 0.9134 | 0.9134 | -0.034 (-3.61%) | 927,266 |
| 10 Sep 2004 | CNY | 0.9379 | 0.9525 | 0.9346 | 0.9476 | 0.9476 | -0.003 (-0.35%) | 226,859 |
| 9 Sep 2004 | CNY | 0.9476 | 0.9656 | 0.933 | 0.9509 | 0.9509 | -0.018 (-1.86%) | 411,084 |
| 8 Sep 2004 | CNY | 0.9591 | 0.9689 | 0.946 | 0.9689 | 0.9689 | -0.003 (-0.33%) | 781,090 |
| 7 Sep 2004 | CNY | 0.9705 | 0.9754 | 0.9558 | 0.9721 | 0.9721 | -0.002 (-0.16%) | 546,904 |
| 6 Sep 2004 | CNY | 0.964 | 0.9737 | 0.9607 | 0.9737 | 0.9737 | +0.005 (+0.50%) | 360,503 |
| 3 Sep 2004 | CNY | 0.9493 | 0.9819 | 0.9493 | 0.9689 | 0.9689 | +0.002 (+0.18%) | 915,237 |
| 2 Sep 2004 | CNY | 0.9525 | 0.9689 | 0.9313 | 0.9672 | 0.9672 | +0.011 (+1.19%) | 1,174,400 |
| 1 Sep 2004 | CNY | 0.9623 | 0.9623 | 0.9476 | 0.9558 | 0.9558 | -0.02 (-2.01%) | 846,067 |
| 31 Aug 2004 | CNY | 0.9623 | 0.9949 | 0.9542 | 0.9754 | 0.9754 | +0.021 (+2.22%) | 2,464,592 |
| 30 Aug 2004 | CNY | 0.9199 | 0.9998 | 0.9101 | 0.9542 | 0.9542 | +0.036 (+3.91%) | 2,536,024 |
| 27 Aug 2004 | CNY | 0.9248 | 0.9297 | 0.8971 | 0.9183 | 0.9183 | -0.021 (-2.26%) | 855,582 |
| 26 Aug 2004 | CNY | 0.9493 | 0.9542 | 0.9248 | 0.9395 | 0.9395 | -0.01 (-1.03%) | 1,425,539 |
| 25 Aug 2004 | CNY | 0.9476 | 0.9591 | 0.9297 | 0.9493 | 0.9493 | +0.002 (+0.18%) | 1,853,833 |
| 24 Aug 2004 | CNY | 0.9052 | 0.9656 | 0.9052 | 0.9476 | 0.9476 | +0.033 (+3.56%) | 1,468,799 |
| 23 Aug 2004 | CNY | 0.9264 | 0.9297 | 0.8971 | 0.915 | 0.915 | -0.02 (-2.10%) | 623,891 |
| 20 Aug 2004 | CNY | 0.9525 | 0.9656 | 0.9183 | 0.9346 | 0.9346 | +0.008 (+0.89%) | 478,513 |
| 19 Aug 2004 | CNY | 0.9705 | 0.9705 | 0.9199 | 0.9264 | 0.9264 | -0.049 (-5.02%) | 1,040,033 |
| 18 Aug 2004 | CNY | 0.9786 | 0.9917 | 0.9737 | 0.9754 | 0.9754 | -0.006 (-0.66%) | 466,263 |
| 17 Aug 2004 | CNY | 0.9868 | 0.9868 | 0.9656 | 0.9819 | 0.9819 | +0.01 (+1.01%) | 435,424 |
| 16 Aug 2004 | CNY | 0.9672 | 0.9819 | 0.9656 | 0.9721 | 0.9721 | -0.01 (-1.00%) | 351,919 |
| 13 Aug 2004 | CNY | 0.964 | 0.9949 | 0.9623 | 0.9819 | 0.9819 | +0.015 (+1.52%) | 363,722 |
| 12 Aug 2004 | CNY | 1.0031 | 1.0031 | 0.9623 | 0.9672 | 0.9672 | -0.044 (-4.36%) | 1,262,902 |
| 11 Aug 2004 | CNY | 1.0357 | 1.0357 | 0.9949 | 1.0113 | 1.0113 | -0.033 (-3.12%) | 660,450 |
| 10 Aug 2004 | CNY | 1.0292 | 1.052 | 1.0292 | 1.0439 | 1.0439 | +0.016 (+1.59%) | 382,881 |
| 9 Aug 2004 | CNY | 1.052 | 1.0537 | 1.0194 | 1.0276 | 1.0276 | -0.026 (-2.48%) | 1,065,863 |
