| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | CNY | 1.4791 | 1.5012 | 1.4252 | 1.4315 | 1.4315 | -0.057 (-3.84%) | 6,374,530 |
| 23 Sep 2004 | CNY | 1.4379 | 1.4886 | 1.4315 | 1.4886 | 1.4886 | +0.041 (+2.85%) | 8,178,928 |
| 22 Sep 2004 | CNY | 1.4981 | 1.5076 | 1.4157 | 1.4474 | 1.4474 | -0.044 (-2.97%) | 17,468,514 |
| 21 Sep 2004 | CNY | 1.5012 | 1.5456 | 1.4505 | 1.4917 | 1.4917 | -0.009 (-0.63%) | 12,647,687 |
| 20 Sep 2004 | CNY | 1.4886 | 1.5012 | 1.441 | 1.5012 | 1.5012 | +0.035 (+2.37%) | 14,751,531 |
| 17 Sep 2004 | CNY | 1.4094 | 1.4695 | 1.3872 | 1.4664 | 1.4664 | +0.057 (+4.04%) | 19,799,640 |
| 16 Sep 2004 | CNY | 1.3682 | 1.4094 | 1.3555 | 1.4094 | 1.4094 | +0.054 (+3.98%) | 30,241,594 |
| 15 Sep 2004 | CNY | 1.308 | 1.3682 | 1.2922 | 1.3555 | 1.3555 | +0.057 (+4.39%) | 18,097,659 |
| 14 Sep 2004 | CNY | 1.289 | 1.3049 | 1.2859 | 1.2985 | 1.2985 | +0.025 (+1.99%) | 2,215,010 |
| 13 Sep 2004 | CNY | 1.2922 | 1.2985 | 1.27 | 1.2732 | 1.2732 | -0.006 (-0.49%) | 940,522 |
| 10 Sep 2004 | CNY | 1.2732 | 1.2859 | 1.2732 | 1.2795 | 1.2795 | +0.003 (+0.24%) | 827,763 |
| 9 Sep 2004 | CNY | 1.2922 | 1.2985 | 1.2732 | 1.2764 | 1.2764 | -0.025 (-1.94%) | 1,463,647 |
| 8 Sep 2004 | CNY | 1.3049 | 1.308 | 1.2954 | 1.3017 | 1.3017 | 0.0 (0.0%) | 595,808 |
| 7 Sep 2004 | CNY | 1.2985 | 1.3112 | 1.2954 | 1.3017 | 1.3017 | -0.006 (-0.48%) | 465,214 |
| 6 Sep 2004 | CNY | 1.2954 | 1.3112 | 1.289 | 1.308 | 1.308 | +0.009 (+0.73%) | 626,593 |
| 3 Sep 2004 | CNY | 1.3049 | 1.3112 | 1.289 | 1.2985 | 1.2985 | 0.0 (0.0%) | 979,122 |
| 2 Sep 2004 | CNY | 1.289 | 1.3049 | 1.2764 | 1.2985 | 1.2985 | +0.009 (+0.74%) | 823,776 |
| 1 Sep 2004 | CNY | 1.3239 | 1.3239 | 1.2827 | 1.289 | 1.289 | -0.035 (-2.64%) | 1,457,190 |
| 31 Aug 2004 | CNY | 1.3365 | 1.3397 | 1.3049 | 1.3239 | 1.3239 | +0.029 (+2.20%) | 1,255,391 |
| 30 Aug 2004 | CNY | 1.2954 | 1.2954 | 1.2764 | 1.2954 | 1.2954 | -0.003 (-0.24%) | 496,744 |
| 27 Aug 2004 | CNY | 1.308 | 1.3207 | 1.2922 | 1.2985 | 1.2985 | -0.013 (-0.97%) | 596,569 |
| 26 Aug 2004 | CNY | 1.3207 | 1.327 | 1.308 | 1.3112 | 1.3112 | -0.013 (-0.96%) | 787,576 |
| 25 Aug 2004 | CNY | 1.3239 | 1.346 | 1.3175 | 1.3239 | 1.3239 | +0.013 (+0.97%) | 2,085,962 |
| 24 Aug 2004 | CNY | 1.2827 | 1.3207 | 1.2827 | 1.3112 | 1.3112 | +0.022 (+1.72%) | 1,097,320 |
| 23 Aug 2004 | CNY | 1.2922 | 1.2922 | 1.2669 | 1.289 | 1.289 | +0.006 (+0.49%) | 740,729 |
| 20 Aug 2004 | CNY | 1.2732 | 1.2922 | 1.2637 | 1.2827 | 1.2827 | +0.019 (+1.50%) | 1,036,830 |
| 19 Aug 2004 | CNY | 1.2922 | 1.2922 | 1.2605 | 1.2637 | 1.2637 | -0.029 (-2.21%) | 2,737,683 |
| 18 Aug 2004 | CNY | 1.327 | 1.327 | 1.289 | 1.2922 | 1.2922 | -0.032 (-2.39%) | 2,647,355 |
| 17 Aug 2004 | CNY | 1.3397 | 1.3429 | 1.3144 | 1.3239 | 1.3239 | -0.016 (-1.18%) | 4,908,638 |
| 16 Aug 2004 | CNY | 1.3524 | 1.3587 | 1.3334 | 1.3397 | 1.3397 | -0.019 (-1.40%) | 834,858 |
