| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2004 | CNY | 1.9768 | 2.0368 | 1.9448 | 2.0288 | 2.0288 | +0.052 (+2.63%) | 4,418,796 |
| 16 Sep 2004 | CNY | 1.9728 | 2.0128 | 1.9408 | 1.9768 | 1.9768 | +0.008 (+0.41%) | 2,706,871 |
| 15 Sep 2004 | CNY | 1.8327 | 2.0128 | 1.8207 | 1.9688 | 1.9688 | +0.14 (+7.66%) | 6,296,155 |
| 14 Sep 2004 | CNY | 1.7687 | 1.8728 | 1.7687 | 1.8287 | 1.8287 | +0.072 (+4.10%) | 1,218,312 |
| 13 Sep 2004 | CNY | 1.7887 | 1.7887 | 1.7407 | 1.7567 | 1.7567 | -0.032 (-1.79%) | 571,681 |
| 10 Sep 2004 | CNY | 1.7967 | 1.7967 | 1.7407 | 1.7887 | 1.7887 | -0.012 (-0.67%) | 665,221 |
| 9 Sep 2004 | CNY | 1.8087 | 1.8367 | 1.8007 | 1.8007 | 1.8007 | -0.032 (-1.75%) | 608,856 |
| 8 Sep 2004 | CNY | 1.8207 | 1.8407 | 1.8127 | 1.8327 | 1.8327 | -0.008 (-0.43%) | 521,473 |
| 7 Sep 2004 | CNY | 1.8327 | 1.8447 | 1.8207 | 1.8407 | 1.8407 | +0.004 (+0.22%) | 587,887 |
| 6 Sep 2004 | CNY | 1.8567 | 1.8567 | 1.8127 | 1.8367 | 1.8367 | 0.0 (0.0%) | 804,285 |
| 3 Sep 2004 | CNY | 1.8367 | 1.8567 | 1.8127 | 1.8367 | 1.8367 | 0.0 (0.0%) | 1,461,120 |
| 2 Sep 2004 | CNY | 1.7647 | 1.8607 | 1.7607 | 1.8367 | 1.8367 | +0.068 (+3.84%) | 2,861,747 |
| 1 Sep 2004 | CNY | 1.7807 | 1.7967 | 1.7607 | 1.7687 | 1.7687 | -0.016 (-0.90%) | 687,102 |
| 31 Aug 2004 | CNY | 1.7807 | 1.8247 | 1.7647 | 1.7847 | 1.7847 | +0.044 (+2.53%) | 1,339,114 |
| 30 Aug 2004 | CNY | 1.7207 | 1.7607 | 1.7087 | 1.7407 | 1.7407 | +0.008 (+0.46%) | 359,376 |
| 27 Aug 2004 | CNY | 1.7847 | 1.7847 | 1.7127 | 1.7327 | 1.7327 | -0.064 (-3.56%) | 1,364,421 |
| 26 Aug 2004 | CNY | 1.8527 | 1.8527 | 1.7407 | 1.7967 | 1.7967 | -0.068 (-3.65%) | 3,455,602 |
| 25 Aug 2004 | CNY | 1.7407 | 1.8648 | 1.7407 | 1.8648 | 1.8648 | +0.168 (+9.91%) | 7,389,910 |
| 23 Aug 2004 | CNY | 1.7367 | 1.7367 | 1.6847 | 1.6967 | 1.6967 | -0.04 (-2.30%) | 271,721 |
| 20 Aug 2004 | CNY | 1.7247 | 1.7407 | 1.6927 | 1.7367 | 1.7367 | 0.0 (0.0%) | 315,583 |
| 19 Aug 2004 | CNY | 1.7727 | 1.7767 | 1.7207 | 1.7367 | 1.7367 | -0.052 (-2.91%) | 457,686 |
| 18 Aug 2004 | CNY | 1.7967 | 1.8007 | 1.7607 | 1.7887 | 1.7887 | -0.012 (-0.67%) | 423,870 |
| 17 Aug 2004 | CNY | 1.7847 | 1.8047 | 1.7687 | 1.8007 | 1.8007 | 0.0 (0.0%) | 340,798 |
| 16 Aug 2004 | CNY | 1.7927 | 1.8087 | 1.7767 | 1.8007 | 1.8007 | 0.0 (0.0%) | 309,651 |
| 13 Aug 2004 | CNY | 1.7607 | 1.8047 | 1.7167 | 1.8007 | 1.8007 | +0.024 (+1.35%) | 400,539 |
| 12 Aug 2004 | CNY | 1.8087 | 1.8087 | 1.7487 | 1.7767 | 1.7767 | -0.04 (-2.20%) | 378,273 |
| 11 Aug 2004 | CNY | 1.8167 | 1.8367 | 1.8007 | 1.8167 | 1.8167 | -0.004 (-0.22%) | 177,581 |
| 10 Aug 2004 | CNY | 1.8087 | 1.8367 | 1.8087 | 1.8207 | 1.8207 | -0.004 (-0.22%) | 304,853 |
| 9 Aug 2004 | CNY | 1.8367 | 1.8367 | 1.8087 | 1.8247 | 1.8247 | -0.012 (-0.65%) | 250,157 |
| 6 Aug 2004 | CNY | 1.8207 | 1.8407 | 1.8087 | 1.8367 | 1.8367 | +0.016 (+0.88%) | 355,867 |
