| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2004 | CNY | 1.3104 | 1.3559 | 1.2731 | 1.3538 | 1.3538 | +0.041 (+3.15%) | 29,448,705 |
| 16 Sep 2004 | CNY | 1.2752 | 1.3352 | 1.2462 | 1.3124 | 1.3124 | +0.027 (+2.09%) | 31,313,564 |
| 15 Sep 2004 | CNY | 1.2669 | 1.3828 | 1.2607 | 1.2855 | 1.2855 | +0.006 (+0.48%) | 41,295,793 |
| 14 Sep 2004 | CNY | 1.1903 | 1.3 | 1.1841 | 1.2793 | 1.2793 | +0.087 (+7.29%) | 27,966,353 |
| 13 Sep 2004 | CNY | 1.1634 | 1.2151 | 1.1551 | 1.1924 | 1.1924 | +0.025 (+2.13%) | 19,897,957 |
| 10 Sep 2004 | CNY | 1.1924 | 1.1965 | 1.1592 | 1.1675 | 1.1675 | -0.043 (-3.59%) | 16,164,355 |
| 9 Sep 2004 | CNY | 1.2069 | 1.2193 | 1.1613 | 1.211 | 1.211 | -0.004 (-0.34%) | 18,918,757 |
| 8 Sep 2004 | CNY | 1.2421 | 1.2938 | 1.2089 | 1.2151 | 1.2151 | -0.019 (-1.52%) | 27,312,203 |
| 7 Sep 2004 | CNY | 1.2276 | 1.2421 | 1.2089 | 1.2338 | 1.2338 | +0.004 (+0.34%) | 11,658,317 |
| 6 Sep 2004 | CNY | 1.2255 | 1.2483 | 1.2048 | 1.2296 | 1.2296 | +0.004 (+0.33%) | 7,886,576 |
| 3 Sep 2004 | CNY | 1.2006 | 1.2317 | 1.1924 | 1.2255 | 1.2255 | +0.008 (+0.68%) | 13,051,073 |
| 2 Sep 2004 | CNY | 1.1468 | 1.2669 | 1.1303 | 1.2172 | 1.2172 | +0.06 (+5.18%) | 25,789,790 |
| 1 Sep 2004 | CNY | 1.0661 | 1.1572 | 1.0578 | 1.1572 | 1.1572 | +0.106 (+10.04%) | 25,448,334 |
| 31 Aug 2004 | CNY | 0.975 | 1.0516 | 0.975 | 1.0516 | 1.0516 | +0.095 (+9.95%) | 7,370,396 |
| 30 Aug 2004 | CNY | 0.9522 | 0.9791 | 0.9377 | 0.9564 | 0.9564 | -0.023 (-2.32%) | 227,523 |
| 27 Aug 2004 | CNY | 0.9688 | 0.9833 | 0.9481 | 0.9791 | 0.9791 | 0.0 (0.0%) | 550,221 |
| 26 Aug 2004 | CNY | 0.9729 | 0.9895 | 0.9295 | 0.9791 | 0.9791 | +0.006 (+0.64%) | 417,231 |
| 25 Aug 2004 | CNY | 0.9771 | 1.0081 | 0.9605 | 0.9729 | 0.9729 | -0.015 (-1.47%) | 701,959 |
| 24 Aug 2004 | CNY | 0.9233 | 0.9916 | 0.8943 | 0.9874 | 0.9874 | +0.045 (+4.83%) | 1,699,797 |
| 23 Aug 2004 | CNY | 0.9377 | 0.9502 | 0.917 | 0.9419 | 0.9419 | 0.0 (0.0%) | 341,050 |
| 20 Aug 2004 | CNY | 0.9336 | 0.9647 | 0.9067 | 0.9419 | 0.9419 | +0.008 (+0.89%) | 1,153,923 |
| 19 Aug 2004 | CNY | 0.9895 | 0.9895 | 0.9108 | 0.9336 | 0.9336 | -0.06 (-6.04%) | 1,387,920 |
| 18 Aug 2004 | CNY | 0.9626 | 1.0123 | 0.9626 | 0.9936 | 0.9936 | -0.006 (-0.63%) | 423,660 |
| 17 Aug 2004 | CNY | 0.9895 | 1.0164 | 0.9854 | 0.9999 | 0.9999 | +0.004 (+0.42%) | 564,737 |
| 16 Aug 2004 | CNY | 1.0413 | 1.0495 | 0.9936 | 0.9957 | 0.9957 | -0.056 (-5.32%) | 1,208,120 |
| 13 Aug 2004 | CNY | 1.0413 | 1.062 | 1.0392 | 1.0516 | 1.0516 | 0.0 (0.0%) | 638,227 |
| 12 Aug 2004 | CNY | 1.0764 | 1.0764 | 1.0392 | 1.0516 | 1.0516 | -0.023 (-2.12%) | 1,003,649 |
| 11 Aug 2004 | CNY | 1.0868 | 1.0868 | 1.0723 | 1.0744 | 1.0744 | -0.019 (-1.70%) | 324,625 |
| 10 Aug 2004 | CNY | 1.0971 | 1.1158 | 1.0764 | 1.093 | 1.093 | +0.002 (+0.19%) | 423,172 |
| 9 Aug 2004 | CNY | 1.0682 | 1.1013 | 1.0682 | 1.0909 | 1.0909 | +0.002 (+0.18%) | 492,735 |
