| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2004 | CNY | 1.6296 | 1.6741 | 1.6 | 1.6741 | 1.6741 | +0.047 (+2.91%) | 3,502,973 |
| 16 Sep 2004 | CNY | 1.6059 | 1.6415 | 1.5941 | 1.6267 | 1.6267 | +0.009 (+0.55%) | 2,752,619 |
| 15 Sep 2004 | CNY | 1.5407 | 1.6741 | 1.5319 | 1.6178 | 1.6178 | +0.083 (+5.41%) | 4,315,248 |
| 14 Sep 2004 | CNY | 1.523 | 1.5407 | 1.5082 | 1.5348 | 1.5348 | +0.056 (+3.81%) | 1,263,414 |
| 13 Sep 2004 | CNY | 1.52 | 1.5319 | 1.4756 | 1.4785 | 1.4785 | -0.053 (-3.49%) | 779,726 |
| 10 Sep 2004 | CNY | 1.5319 | 1.5437 | 1.517 | 1.5319 | 1.5319 | -0.012 (-0.76%) | 697,416 |
| 9 Sep 2004 | CNY | 1.5704 | 1.5822 | 1.5407 | 1.5437 | 1.5437 | -0.047 (-2.98%) | 1,129,781 |
| 8 Sep 2004 | CNY | 1.5644 | 1.597 | 1.5615 | 1.5911 | 1.5911 | +0.03 (+1.90%) | 2,998,130 |
| 7 Sep 2004 | CNY | 1.5319 | 1.5644 | 1.5319 | 1.5615 | 1.5615 | +0.018 (+1.15%) | 417,362 |
| 6 Sep 2004 | CNY | 1.5496 | 1.5496 | 1.5319 | 1.5437 | 1.5437 | -0.009 (-0.57%) | 423,829 |
| 3 Sep 2004 | CNY | 1.5615 | 1.5615 | 1.5437 | 1.5526 | 1.5526 | -0.009 (-0.57%) | 512,146 |
| 2 Sep 2004 | CNY | 1.5348 | 1.5615 | 1.52 | 1.5615 | 1.5615 | +0.015 (+0.96%) | 941,068 |
| 1 Sep 2004 | CNY | 1.5704 | 1.5704 | 1.5437 | 1.5467 | 1.5467 | 0.0 (0.0%) | 1,938,566 |
| 31 Aug 2004 | CNY | 1.5348 | 1.5704 | 1.5289 | 1.5467 | 1.5467 | +0.047 (+3.16%) | 1,461,634 |
| 30 Aug 2004 | CNY | 1.5141 | 1.5141 | 1.4815 | 1.4993 | 1.4993 | -0.006 (-0.39%) | 418,358 |
| 27 Aug 2004 | CNY | 1.5082 | 1.5111 | 1.4874 | 1.5052 | 1.5052 | -0.003 (-0.20%) | 437,906 |
| 26 Aug 2004 | CNY | 1.5052 | 1.5289 | 1.5052 | 1.5082 | 1.5082 | +0.003 (+0.20%) | 506,013 |
| 25 Aug 2004 | CNY | 1.5259 | 1.5348 | 1.4963 | 1.5052 | 1.5052 | -0.03 (-1.93%) | 532,575 |
| 24 Aug 2004 | CNY | 1.4815 | 1.5437 | 1.4815 | 1.5348 | 1.5348 | +0.042 (+2.78%) | 982,307 |
| 23 Aug 2004 | CNY | 1.4844 | 1.4993 | 1.4756 | 1.4933 | 1.4933 | +0.003 (+0.19%) | 447,028 |
| 20 Aug 2004 | CNY | 1.4815 | 1.5111 | 1.4519 | 1.4904 | 1.4904 | +0.009 (+0.60%) | 978,014 |
| 19 Aug 2004 | CNY | 1.5319 | 1.5348 | 1.4756 | 1.4815 | 1.4815 | -0.05 (-3.29%) | 1,339,638 |
| 18 Aug 2004 | CNY | 1.5348 | 1.5556 | 1.5319 | 1.5319 | 1.5319 | -0.015 (-0.96%) | 550,027 |
| 17 Aug 2004 | CNY | 1.5348 | 1.5556 | 1.5141 | 1.5467 | 1.5467 | +0.003 (+0.19%) | 769,992 |
| 16 Aug 2004 | CNY | 1.5793 | 1.5852 | 1.5378 | 1.5437 | 1.5437 | -0.036 (-2.25%) | 914,722 |
| 13 Aug 2004 | CNY | 1.5526 | 1.597 | 1.5526 | 1.5793 | 1.5793 | -0.003 (-0.18%) | 601,155 |
| 12 Aug 2004 | CNY | 1.6178 | 1.6415 | 1.5615 | 1.5822 | 1.5822 | -0.065 (-3.96%) | 944,176 |
| 11 Aug 2004 | CNY | 1.6533 | 1.6593 | 1.6237 | 1.6474 | 1.6474 | -0.012 (-0.72%) | 551,974 |
| 10 Aug 2004 | CNY | 1.6444 | 1.6593 | 1.6296 | 1.6593 | 1.6593 | +0.015 (+0.91%) | 517,077 |
| 9 Aug 2004 | CNY | 1.6444 | 1.6474 | 1.6296 | 1.6444 | 1.6444 | -0.006 (-0.36%) | 516,550 |
