| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2004 | CNY | 1.8922 | 1.954 | 1.8585 | 1.9483 | 1.9483 | +0.045 (+2.36%) | 2,668,454 |
| 11 Oct 2004 | CNY | 1.909 | 1.9427 | 1.8697 | 1.9034 | 1.9034 | +0.011 (+0.59%) | 2,152,505 |
| 8 Oct 2004 | CNY | 1.8529 | 1.8978 | 1.8417 | 1.8922 | 1.8922 | +0.039 (+2.12%) | 996,889 |
| 30 Sep 2004 | CNY | 1.8978 | 1.8978 | 1.8417 | 1.8529 | 1.8529 | -0.045 (-2.37%) | 1,924,812 |
| 29 Sep 2004 | CNY | 1.9483 | 1.954 | 1.881 | 1.8978 | 1.8978 | -0.051 (-2.59%) | 1,772,600 |
| 28 Sep 2004 | CNY | 1.9371 | 1.9708 | 1.9371 | 1.9483 | 1.9483 | -0.011 (-0.58%) | 1,202,666 |
| 27 Sep 2004 | CNY | 1.9933 | 2.0213 | 1.9427 | 1.9596 | 1.9596 | -0.017 (-0.85%) | 2,180,086 |
| 24 Sep 2004 | CNY | 2.0775 | 2.0943 | 1.9764 | 1.9764 | 1.9764 | -0.09 (-4.35%) | 4,714,289 |
| 23 Sep 2004 | CNY | 1.9933 | 2.0719 | 1.9708 | 2.0663 | 2.0663 | +0.073 (+3.66%) | 4,281,849 |
| 22 Sep 2004 | CNY | 2.0943 | 2.1056 | 1.9877 | 1.9933 | 1.9933 | -0.101 (-4.82%) | 6,107,412 |
| 21 Sep 2004 | CNY | 2.1617 | 2.1673 | 2.0663 | 2.0943 | 2.0943 | -0.028 (-1.32%) | 9,882,909 |
| 20 Sep 2004 | CNY | 2.1224 | 2.1224 | 2.0326 | 2.1224 | 2.1224 | +0.191 (+9.88%) | 14,548,768 |
| 16 Sep 2004 | CNY | 1.9371 | 1.9427 | 1.8866 | 1.9315 | 1.9315 | +0.006 (+0.29%) | 3,339,412 |
| 15 Sep 2004 | CNY | 1.8248 | 1.9652 | 1.8192 | 1.9259 | 1.9259 | +0.107 (+5.87%) | 5,862,286 |
| 14 Sep 2004 | CNY | 1.7406 | 1.8304 | 1.7406 | 1.8192 | 1.8192 | +0.084 (+4.85%) | 1,693,912 |
| 13 Sep 2004 | CNY | 1.7855 | 1.7967 | 1.7294 | 1.735 | 1.735 | -0.062 (-3.43%) | 958,890 |
| 10 Sep 2004 | CNY | 1.7855 | 1.8024 | 1.7574 | 1.7967 | 1.7967 | +0.011 (+0.63%) | 845,926 |
| 9 Sep 2004 | CNY | 1.8417 | 1.8417 | 1.7743 | 1.7855 | 1.7855 | -0.062 (-3.35%) | 1,623,897 |
| 8 Sep 2004 | CNY | 1.8866 | 1.8866 | 1.8417 | 1.8473 | 1.8473 | -0.034 (-1.79%) | 883,030 |
| 7 Sep 2004 | CNY | 1.8697 | 1.8866 | 1.8473 | 1.881 | 1.881 | +0.011 (+0.60%) | 836,321 |
| 6 Sep 2004 | CNY | 1.8641 | 1.9034 | 1.8529 | 1.8697 | 1.8697 | 0.0 (0.0%) | 1,338,738 |
| 3 Sep 2004 | CNY | 1.9034 | 1.9034 | 1.8585 | 1.8697 | 1.8697 | -0.034 (-1.77%) | 1,618,040 |
| 2 Sep 2004 | CNY | 1.8866 | 1.9034 | 1.8248 | 1.9034 | 1.9034 | +0.017 (+0.89%) | 3,427,194 |
| 1 Sep 2004 | CNY | 1.8529 | 1.8978 | 1.8473 | 1.8866 | 1.8866 | +0.045 (+2.44%) | 9,237,859 |
| 31 Aug 2004 | CNY | 1.7911 | 1.8473 | 1.7687 | 1.8417 | 1.8417 | +0.056 (+3.15%) | 5,488,945 |
| 30 Aug 2004 | CNY | 1.735 | 1.7855 | 1.735 | 1.7855 | 1.7855 | +0.039 (+2.25%) | 498,662 |
| 27 Aug 2004 | CNY | 1.7406 | 1.7687 | 1.7238 | 1.7462 | 1.7462 | -0.006 (-0.32%) | 735,203 |
| 26 Aug 2004 | CNY | 1.808 | 1.808 | 1.7518 | 1.7518 | 1.7518 | -0.056 (-3.11%) | 842,206 |
| 25 Aug 2004 | CNY | 1.7911 | 1.8248 | 1.7743 | 1.808 | 1.808 | -0.006 (-0.31%) | 1,192,838 |
| 24 Aug 2004 | CNY | 1.7574 | 1.8361 | 1.7574 | 1.8136 | 1.8136 | +0.045 (+2.54%) | 2,002,698 |
