| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2004 | CNY | 1.7002 | 1.7637 | 1.6967 | 1.7637 | 1.7637 | +0.035 (+2.04%) | 96,106 |
| 30 Sep 2004 | CNY | 1.7637 | 1.7919 | 1.7178 | 1.7284 | 1.7284 | -0.035 (-2.00%) | 201,993 |
| 29 Sep 2004 | CNY | 1.7884 | 1.8166 | 1.7637 | 1.7637 | 1.7637 | -0.032 (-1.77%) | 237,573 |
| 28 Sep 2004 | CNY | 1.7989 | 1.8236 | 1.7778 | 1.7954 | 1.7954 | 0.0 (0.0%) | 295,438 |
| 27 Sep 2004 | CNY | 1.8801 | 1.933 | 1.7919 | 1.7954 | 1.7954 | -0.057 (-3.05%) | 539,557 |
| 24 Sep 2004 | CNY | 1.8871 | 1.9471 | 1.8519 | 1.8519 | 1.8519 | -0.067 (-3.49%) | 696,757 |
| 23 Sep 2004 | CNY | 1.9048 | 1.9224 | 1.8413 | 1.9189 | 1.9189 | +0.014 (+0.74%) | 686,296 |
| 22 Sep 2004 | CNY | 1.9718 | 1.9718 | 1.873 | 1.9048 | 1.9048 | -0.049 (-2.52%) | 363,021 |
| 21 Sep 2004 | CNY | 1.9859 | 1.9859 | 1.9048 | 1.9541 | 1.9541 | 0.0 (0.0%) | 396,389 |
| 20 Sep 2004 | CNY | 1.8801 | 1.9683 | 1.8801 | 1.9541 | 1.9541 | +0.07 (+3.74%) | 630,362 |
| 17 Sep 2004 | CNY | 1.8483 | 1.8977 | 1.7954 | 1.8836 | 1.8836 | +0.049 (+2.69%) | 457,254 |
| 16 Sep 2004 | CNY | 1.8695 | 1.8695 | 1.7954 | 1.8342 | 1.8342 | +0.025 (+1.37%) | 297,079 |
| 15 Sep 2004 | CNY | 1.7637 | 1.8201 | 1.7637 | 1.8095 | 1.8095 | +0.078 (+4.48%) | 573,945 |
| 14 Sep 2004 | CNY | 1.7037 | 1.7531 | 1.7037 | 1.7319 | 1.7319 | +0.042 (+2.50%) | 159,610 |
| 13 Sep 2004 | CNY | 1.7143 | 1.7143 | 1.6402 | 1.6896 | 1.6896 | -0.028 (-1.64%) | 75,978 |
| 10 Sep 2004 | CNY | 1.6931 | 1.7178 | 1.6931 | 1.7178 | 1.7178 | +0.014 (+0.83%) | 166,131 |
| 9 Sep 2004 | CNY | 1.7284 | 1.739 | 1.6861 | 1.7037 | 1.7037 | -0.039 (-2.23%) | 72,859 |
| 8 Sep 2004 | CNY | 1.7637 | 1.7637 | 1.7143 | 1.7425 | 1.7425 | -0.007 (-0.41%) | 63,617 |
| 7 Sep 2004 | CNY | 1.7566 | 1.7566 | 1.7143 | 1.7496 | 1.7496 | -0.007 (-0.40%) | 31,752 |
| 6 Sep 2004 | CNY | 1.7637 | 1.7637 | 1.7108 | 1.7566 | 1.7566 | -0.007 (-0.40%) | 117,085 |
| 3 Sep 2004 | CNY | 1.746 | 1.7707 | 1.7108 | 1.7637 | 1.7637 | +0.046 (+2.67%) | 179,739 |
| 2 Sep 2004 | CNY | 1.679 | 1.7213 | 1.6437 | 1.7178 | 1.7178 | +0.039 (+2.31%) | 121,338 |
| 1 Sep 2004 | CNY | 1.6861 | 1.7249 | 1.6755 | 1.679 | 1.679 | -0.067 (-3.84%) | 98,652 |
| 31 Aug 2004 | CNY | 1.746 | 1.7601 | 1.6967 | 1.746 | 1.746 | +0.07 (+4.21%) | 292,997 |
| 30 Aug 2004 | CNY | 1.6579 | 1.6967 | 1.6543 | 1.6755 | 1.6755 | -0.004 (-0.21%) | 110,417 |
| 27 Aug 2004 | CNY | 1.6579 | 1.6896 | 1.6296 | 1.679 | 1.679 | -0.004 (-0.21%) | 78,529 |
| 26 Aug 2004 | CNY | 1.6473 | 1.7072 | 1.6473 | 1.6825 | 1.6825 | -0.025 (-1.45%) | 37,991 |
| 25 Aug 2004 | CNY | 1.7425 | 1.7425 | 1.6896 | 1.7072 | 1.7072 | 0.0 (0.0%) | 212,823 |
| 24 Aug 2004 | CNY | 1.6579 | 1.7072 | 1.6579 | 1.7072 | 1.7072 | +0.081 (+4.99%) | 255,787 |
| 23 Aug 2004 | CNY | 1.6543 | 1.6543 | 1.5944 | 1.6261 | 1.6261 | -0.028 (-1.70%) | 81,081 |
