| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2004 | CNY | 1.9522 | 2.0768 | 1.9315 | 2.0457 | 2.0457 | +0.093 (+4.79%) | 3,161,476 |
| 14 Sep 2004 | CNY | 1.8951 | 1.9678 | 1.8847 | 1.9522 | 1.9522 | +0.088 (+4.73%) | 1,314,739 |
| 13 Sep 2004 | CNY | 1.9003 | 1.9003 | 1.8588 | 1.864 | 1.864 | -0.036 (-1.91%) | 370,639 |
| 10 Sep 2004 | CNY | 1.8847 | 1.9107 | 1.8692 | 1.9003 | 1.9003 | +0.01 (+0.55%) | 366,134 |
| 9 Sep 2004 | CNY | 1.9367 | 1.947 | 1.8899 | 1.8899 | 1.8899 | -0.057 (-2.93%) | 661,478 |
| 8 Sep 2004 | CNY | 1.9678 | 1.973 | 1.9419 | 1.947 | 1.947 | -0.036 (-1.84%) | 350,917 |
| 7 Sep 2004 | CNY | 1.9834 | 1.9938 | 1.9522 | 1.9834 | 1.9834 | -0.005 (-0.26%) | 308,048 |
| 6 Sep 2004 | CNY | 1.973 | 1.9938 | 1.947 | 1.9886 | 1.9886 | +0.01 (+0.53%) | 534,669 |
| 3 Sep 2004 | CNY | 1.9211 | 2.0301 | 1.9211 | 1.9782 | 1.9782 | +0.036 (+1.87%) | 1,903,754 |
| 2 Sep 2004 | CNY | 1.8951 | 1.9522 | 1.8951 | 1.9419 | 1.9419 | +0.026 (+1.36%) | 578,857 |
| 1 Sep 2004 | CNY | 1.9107 | 1.9211 | 1.8951 | 1.9159 | 1.9159 | 0.0 (0.0%) | 409,373 |
| 31 Aug 2004 | CNY | 2.0094 | 2.0145 | 1.9003 | 1.9159 | 1.9159 | +0.042 (+2.21%) | 686,619 |
| 30 Aug 2004 | CNY | 1.8432 | 1.8847 | 1.8432 | 1.8744 | 1.8744 | +0.01 (+0.56%) | 187,361 |
| 27 Aug 2004 | CNY | 1.9055 | 1.9159 | 1.8588 | 1.864 | 1.864 | -0.042 (-2.18%) | 442,115 |
| 26 Aug 2004 | CNY | 1.9107 | 1.9367 | 1.9003 | 1.9055 | 1.9055 | -0.042 (-2.13%) | 338,783 |
| 25 Aug 2004 | CNY | 1.9367 | 1.973 | 1.9211 | 1.947 | 1.947 | +0.01 (+0.53%) | 416,173 |
| 24 Aug 2004 | CNY | 1.9107 | 2.0197 | 1.8847 | 1.9367 | 1.9367 | +0.052 (+2.76%) | 972,630 |
| 23 Aug 2004 | CNY | 1.8588 | 1.9003 | 1.8536 | 1.8847 | 1.8847 | 0.0 (0.0%) | 427,922 |
| 20 Aug 2004 | CNY | 1.864 | 1.9211 | 1.8276 | 1.8847 | 1.8847 | +0.021 (+1.11%) | 966,948 |
| 19 Aug 2004 | CNY | 1.8692 | 1.8951 | 1.8432 | 1.864 | 1.864 | -0.031 (-1.64%) | 863,446 |
| 18 Aug 2004 | CNY | 1.9107 | 1.947 | 1.8588 | 1.8951 | 1.8951 | -0.083 (-4.20%) | 2,142,505 |
| 17 Aug 2004 | CNY | 2.0094 | 2.0094 | 1.947 | 1.9782 | 1.9782 | -0.016 (-0.78%) | 497,678 |
| 16 Aug 2004 | CNY | 2.0457 | 2.0457 | 1.9678 | 1.9938 | 1.9938 | -0.057 (-2.78%) | 426,397 |
| 13 Aug 2004 | CNY | 2.0561 | 2.0613 | 2.0145 | 2.0509 | 2.0509 | +0.016 (+0.77%) | 333,198 |
| 12 Aug 2004 | CNY | 2.0717 | 2.0717 | 2.0145 | 2.0353 | 2.0353 | -0.042 (-2.00%) | 377,303 |
| 11 Aug 2004 | CNY | 2.082 | 2.0872 | 2.0509 | 2.0768 | 2.0768 | -0.005 (-0.25%) | 612,466 |
| 10 Aug 2004 | CNY | 2.0665 | 2.082 | 2.0561 | 2.082 | 2.082 | +0.01 (+0.50%) | 423,086 |
| 9 Aug 2004 | CNY | 2.0768 | 2.0872 | 2.0561 | 2.0717 | 2.0717 | -0.021 (-0.99%) | 543,632 |
| 6 Aug 2004 | CNY | 2.0976 | 2.1184 | 2.0665 | 2.0924 | 2.0924 | 0.0 (0.0%) | 406,000 |
| 5 Aug 2004 | CNY | 2.108 | 2.1288 | 2.0924 | 2.0924 | 2.0924 | -0.031 (-1.47%) | 333,968 |
