| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2004 | CNY | 1.718 | 1.7471 | 1.7134 | 1.7394 | 1.7394 | +0.003 (+0.17%) | 4,939,871 |
| 12 Oct 2004 | CNY | 1.7287 | 1.7548 | 1.695 | 1.7364 | 1.7364 | -0.008 (-0.44%) | 4,454,333 |
| 11 Oct 2004 | CNY | 1.8084 | 1.8237 | 1.741 | 1.744 | 1.744 | +0.064 (+3.83%) | 18,367,156 |
| 30 Sep 2004 | CNY | 1.7011 | 1.7287 | 1.6797 | 1.6797 | 1.6797 | -0.028 (-1.62%) | 5,877,076 |
| 29 Sep 2004 | CNY | 1.672 | 1.7134 | 1.672 | 1.7073 | 1.7073 | +0.023 (+1.37%) | 9,491,206 |
| 28 Sep 2004 | CNY | 1.6766 | 1.7302 | 1.6398 | 1.6843 | 1.6843 | +0.008 (+0.46%) | 5,632,614 |
| 27 Sep 2004 | CNY | 1.7624 | 1.7931 | 1.6613 | 1.6766 | 1.6766 | -0.055 (-3.19%) | 6,895,493 |
| 24 Sep 2004 | CNY | 1.8145 | 1.8345 | 1.7318 | 1.7318 | 1.7318 | -0.052 (-2.92%) | 15,523,619 |
| 23 Sep 2004 | CNY | 1.7701 | 1.8038 | 1.7165 | 1.7839 | 1.7839 | +0.029 (+1.66%) | 10,379,114 |
| 22 Sep 2004 | CNY | 1.6904 | 1.8375 | 1.6797 | 1.7548 | 1.7548 | +0.064 (+3.81%) | 33,312,776 |
| 21 Sep 2004 | CNY | 1.6904 | 1.7165 | 1.6521 | 1.6904 | 1.6904 | +0.006 (+0.36%) | 16,554,825 |
| 20 Sep 2004 | CNY | 1.6552 | 1.6858 | 1.6276 | 1.6843 | 1.6843 | +0.044 (+2.71%) | 19,099,023 |
| 17 Sep 2004 | CNY | 1.6092 | 1.6398 | 1.5571 | 1.6398 | 1.6398 | +0.04 (+2.49%) | 16,310,519 |
| 16 Sep 2004 | CNY | 1.5632 | 1.6245 | 1.5341 | 1.6 | 1.6 | +0.052 (+3.37%) | 20,201,326 |
| 15 Sep 2004 | CNY | 1.4712 | 1.5923 | 1.4483 | 1.5479 | 1.5479 | +0.084 (+5.76%) | 15,051,960 |
| 14 Sep 2004 | CNY | 1.4299 | 1.4758 | 1.4299 | 1.4636 | 1.4636 | +0.035 (+2.47%) | 3,129,961 |
| 13 Sep 2004 | CNY | 1.4682 | 1.4697 | 1.4268 | 1.4283 | 1.4283 | -0.055 (-3.72%) | 2,776,334 |
| 10 Sep 2004 | CNY | 1.4483 | 1.4835 | 1.4329 | 1.4835 | 1.4835 | +0.029 (+2.00%) | 2,994,742 |
| 9 Sep 2004 | CNY | 1.4575 | 1.485 | 1.4529 | 1.4544 | 1.4544 | -0.037 (-2.47%) | 3,546,190 |
| 8 Sep 2004 | CNY | 1.4988 | 1.5034 | 1.4835 | 1.4912 | 1.4912 | -0.008 (-0.51%) | 2,026,595 |
| 7 Sep 2004 | CNY | 1.4835 | 1.5065 | 1.4835 | 1.4988 | 1.4988 | +0.005 (+0.31%) | 1,285,442 |
| 6 Sep 2004 | CNY | 1.4835 | 1.5004 | 1.4804 | 1.4942 | 1.4942 | +0.003 (+0.20%) | 2,159,315 |
| 3 Sep 2004 | CNY | 1.4942 | 1.5111 | 1.4804 | 1.4912 | 1.4912 | -0.008 (-0.51%) | 2,230,725 |
| 2 Sep 2004 | CNY | 1.4758 | 1.5065 | 1.4697 | 1.4988 | 1.4988 | +0.017 (+1.13%) | 3,766,445 |
| 1 Sep 2004 | CNY | 1.508 | 1.5157 | 1.482 | 1.482 | 1.482 | -0.041 (-2.72%) | 2,883,111 |
| 31 Aug 2004 | CNY | 1.5601 | 1.577 | 1.5172 | 1.5234 | 1.5234 | +0.02 (+1.33%) | 7,860,403 |
| 30 Aug 2004 | CNY | 1.4774 | 1.5463 | 1.4467 | 1.5034 | 1.5034 | +0.003 (+0.20%) | 6,200,329 |
| 27 Aug 2004 | CNY | 1.4835 | 1.5172 | 1.4743 | 1.5004 | 1.5004 | +0.011 (+0.73%) | 4,654,059 |
| 26 Aug 2004 | CNY | 1.5234 | 1.528 | 1.4866 | 1.4896 | 1.4896 | -0.04 (-2.61%) | 6,536,143 |
| 25 Aug 2004 | CNY | 1.5448 | 1.5601 | 1.5172 | 1.5295 | 1.5295 | -0.041 (-2.64%) | 6,118,916 |
