| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2004 | CNY | 2 | 2.0539 | 1.9539 | 2.05 | 2.05 | +0.035 (+1.72%) | 2,528,955 |
| 22 Sep 2004 | CNY | 1.9615 | 2.0539 | 1.9423 | 2.0154 | 2.0154 | +0.046 (+2.35%) | 5,339,001 |
| 21 Sep 2004 | CNY | 1.9808 | 2.0308 | 1.9308 | 1.9692 | 1.9692 | 0.0 (0.0%) | 5,526,094 |
| 20 Sep 2004 | CNY | 1.9423 | 1.9923 | 1.9115 | 1.9692 | 1.9692 | +0.042 (+2.20%) | 6,097,995 |
| 17 Sep 2004 | CNY | 1.8577 | 1.9423 | 1.8577 | 1.9269 | 1.9269 | +0.046 (+2.45%) | 1,822,225 |
| 16 Sep 2004 | CNY | 1.85 | 1.8923 | 1.8385 | 1.8808 | 1.8808 | +0.004 (+0.21%) | 903,526 |
| 15 Sep 2004 | CNY | 1.8 | 1.9077 | 1.7769 | 1.8769 | 1.8769 | +0.081 (+4.49%) | 2,143,926 |
| 14 Sep 2004 | CNY | 1.7615 | 1.8269 | 1.7615 | 1.7962 | 1.7962 | +0.035 (+1.97%) | 411,320 |
| 13 Sep 2004 | CNY | 1.7692 | 1.7808 | 1.7385 | 1.7615 | 1.7615 | -0.042 (-2.35%) | 336,102 |
| 10 Sep 2004 | CNY | 1.8539 | 1.8539 | 1.7769 | 1.8039 | 1.8039 | -0.038 (-2.08%) | 316,326 |
| 9 Sep 2004 | CNY | 1.8615 | 1.8846 | 1.8269 | 1.8423 | 1.8423 | -0.042 (-2.24%) | 2,506,223 |
| 8 Sep 2004 | CNY | 1.9192 | 1.9192 | 1.8577 | 1.8846 | 1.8846 | -0.023 (-1.21%) | 1,939,384 |
| 7 Sep 2004 | CNY | 1.8654 | 1.9346 | 1.8654 | 1.9077 | 1.9077 | +0.05 (+2.69%) | 2,746,120 |
| 6 Sep 2004 | CNY | 1.8654 | 1.8885 | 1.8308 | 1.8577 | 1.8577 | +0.004 (+0.20%) | 916,052 |
| 3 Sep 2004 | CNY | 1.8577 | 1.8577 | 1.8231 | 1.8539 | 1.8539 | +0.004 (+0.21%) | 517,400 |
| 2 Sep 2004 | CNY | 1.8539 | 1.8577 | 1.8192 | 1.85 | 1.85 | -0.004 (-0.21%) | 323,960 |
| 1 Sep 2004 | CNY | 1.8577 | 1.8615 | 1.8308 | 1.8539 | 1.8539 | -0.008 (-0.41%) | 364,546 |
| 31 Aug 2004 | CNY | 1.8269 | 1.95 | 1.8077 | 1.8615 | 1.8615 | +0.027 (+1.47%) | 390,449 |
| 30 Aug 2004 | CNY | 1.8077 | 1.8346 | 1.7885 | 1.8346 | 1.8346 | 0.0 (0.0%) | 587,704 |
| 27 Aug 2004 | CNY | 1.8462 | 1.8462 | 1.8077 | 1.8346 | 1.8346 | -0.004 (-0.21%) | 447,460 |
| 26 Aug 2004 | CNY | 1.8039 | 1.8769 | 1.8039 | 1.8385 | 1.8385 | 0.0 (0.0%) | 634,660 |
| 25 Aug 2004 | CNY | 1.8577 | 1.8577 | 1.8077 | 1.8385 | 1.8385 | -0.019 (-1.03%) | 169,780 |
| 24 Aug 2004 | CNY | 1.8462 | 1.8654 | 1.7885 | 1.8577 | 1.8577 | +0.019 (+1.04%) | 351,353 |
| 23 Aug 2004 | CNY | 1.8269 | 1.8654 | 1.7808 | 1.8385 | 1.8385 | -0.008 (-0.42%) | 289,146 |
| 20 Aug 2004 | CNY | 1.8692 | 1.8692 | 1.7423 | 1.8462 | 1.8462 | -0.023 (-1.23%) | 573,125 |
| 19 Aug 2004 | CNY | 1.8846 | 1.8846 | 1.8192 | 1.8692 | 1.8692 | -0.031 (-1.62%) | 249,860 |
| 18 Aug 2004 | CNY | 1.8923 | 1.9039 | 1.8539 | 1.9 | 1.9 | +0.015 (+0.82%) | 350,610 |
| 17 Aug 2004 | CNY | 1.9077 | 1.9077 | 1.8308 | 1.8846 | 1.8846 | -0.008 (-0.41%) | 450,242 |
| 16 Aug 2004 | CNY | 1.9154 | 1.9231 | 1.8654 | 1.8923 | 1.8923 | -0.031 (-1.60%) | 274,534 |
| 13 Aug 2004 | CNY | 1.9346 | 1.9385 | 1.8923 | 1.9231 | 1.9231 | -0.004 (-0.20%) | 415,740 |
