| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2004 | CNY | 1.158 | 1.178 | 1.123 | 1.158 | 1.158 | 0.0 (0.0%) | 31,779,183 |
| 22 Sep 2004 | CNY | 1.1258 | 1.1859 | 1.1123 | 1.158 | 1.158 | +0.02 (+1.76%) | 50,324,676 |
| 21 Sep 2004 | CNY | 1.0651 | 1.1787 | 1.0594 | 1.138 | 1.138 | +0.06 (+5.58%) | 51,246,247 |
| 20 Sep 2004 | CNY | 1.0544 | 1.098 | 1.03 | 1.0779 | 1.0779 | +0.028 (+2.65%) | 52,874,633 |
| 17 Sep 2004 | CNY | 1.0293 | 1.0572 | 0.9922 | 1.0501 | 1.0501 | +0.024 (+2.37%) | 52,032,579 |
| 16 Sep 2004 | CNY | 0.9721 | 1.03 | 0.9664 | 1.0258 | 1.0258 | +0.048 (+4.90%) | 79,020,559 |
| 15 Sep 2004 | CNY | 0.8892 | 0.9779 | 0.8756 | 0.9779 | 0.9779 | +0.089 (+9.98%) | 69,225,787 |
| 14 Sep 2004 | CNY | 0.8442 | 0.905 | 0.8442 | 0.8892 | 0.8892 | +0.049 (+5.87%) | 36,225,163 |
| 13 Sep 2004 | CNY | 0.9114 | 0.9221 | 0.8328 | 0.8399 | 0.8399 | -0.079 (-8.56%) | 28,826,770 |
| 10 Sep 2004 | CNY | 0.9193 | 0.9285 | 0.9028 | 0.9185 | 0.9185 | -0.001 (-0.09%) | 14,381,334 |
| 9 Sep 2004 | CNY | 0.9407 | 0.9414 | 0.9157 | 0.9193 | 0.9193 | -0.024 (-2.58%) | 16,319,732 |
| 8 Sep 2004 | CNY | 0.9457 | 0.9557 | 0.9264 | 0.9436 | 0.9436 | +0.001 (+0.08%) | 15,668,946 |
| 7 Sep 2004 | CNY | 0.9307 | 0.9493 | 0.915 | 0.9428 | 0.9428 | +0.009 (+1.00%) | 17,354,802 |
| 6 Sep 2004 | CNY | 0.9035 | 0.95 | 0.9035 | 0.9335 | 0.9335 | +0.026 (+2.91%) | 24,544,343 |
| 3 Sep 2004 | CNY | 0.9421 | 0.9478 | 0.9042 | 0.9071 | 0.9071 | -0.044 (-4.59%) | 27,053,408 |
| 2 Sep 2004 | CNY | 0.9364 | 0.9543 | 0.9078 | 0.9507 | 0.9507 | +0.01 (+1.06%) | 29,311,793 |
| 1 Sep 2004 | CNY | 0.9193 | 0.9564 | 0.915 | 0.9407 | 0.9407 | +0.007 (+0.77%) | 42,917,441 |
| 31 Aug 2004 | CNY | 0.965 | 0.9872 | 0.9285 | 0.9335 | 0.9335 | +0.032 (+3.56%) | 90,374,048 |
| 30 Aug 2004 | CNY | 0.8085 | 0.9014 | 0.8085 | 0.9014 | 0.9014 | +0.082 (+10.03%) | 21,392,311 |
| 27 Aug 2004 | CNY | 0.8099 | 0.832 | 0.8056 | 0.8192 | 0.8192 | +0.001 (+0.09%) | 14,167,264 |
| 26 Aug 2004 | CNY | 0.822 | 0.8535 | 0.817 | 0.8185 | 0.8185 | -0.004 (-0.52%) | 21,883,825 |
| 25 Aug 2004 | CNY | 0.8063 | 0.8571 | 0.7949 | 0.8228 | 0.8228 | +0.015 (+1.87%) | 29,277,392 |
| 24 Aug 2004 | CNY | 0.7999 | 0.8363 | 0.7899 | 0.8077 | 0.8077 | +0.016 (+1.98%) | 21,084,930 |
| 23 Aug 2004 | CNY | 0.8556 | 0.8556 | 0.7913 | 0.792 | 0.792 | -0.087 (-9.92%) | 38,183,343 |
| 20 Aug 2004 | CNY | 0.8921 | 0.8921 | 0.8492 | 0.8792 | 0.8792 | -0.006 (-0.64%) | 23,953,964 |
| 19 Aug 2004 | CNY | 0.8563 | 0.905 | 0.8563 | 0.8849 | 0.8849 | +0.036 (+4.29%) | 43,597,606 |
| 18 Aug 2004 | CNY | 0.8685 | 0.8828 | 0.8306 | 0.8485 | 0.8485 | -0.016 (-1.90%) | 26,146,736 |
| 17 Aug 2004 | CNY | 0.8821 | 0.9 | 0.8592 | 0.8649 | 0.8649 | -0.015 (-1.70%) | 27,681,783 |
| 16 Aug 2004 | CNY | 0.935 | 0.9457 | 0.8756 | 0.8799 | 0.8799 | -0.081 (-8.41%) | 46,625,857 |
| 13 Aug 2004 | CNY | 1.0422 | 1.0651 | 0.9607 | 0.9607 | 0.9607 | -0.095 (-9.01%) | 57,626,526 |
