| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2004 | CNY | 1.8361 | 1.8745 | 1.7978 | 1.8716 | 1.8716 | +0.035 (+1.93%) | 16,594,600 |
| 22 Sep 2004 | CNY | 1.8597 | 1.8952 | 1.8214 | 1.8361 | 1.8361 | -0.027 (-1.43%) | 21,409,083 |
| 21 Sep 2004 | CNY | 1.8096 | 1.8863 | 1.7859 | 1.8627 | 1.8627 | +0.053 (+2.93%) | 34,964,994 |
| 20 Sep 2004 | CNY | 1.7948 | 1.842 | 1.7682 | 1.8096 | 1.8096 | +0.041 (+2.34%) | 51,750,585 |
| 17 Sep 2004 | CNY | 1.6974 | 1.7712 | 1.6974 | 1.7682 | 1.7682 | +0.071 (+4.17%) | 17,295,230 |
| 16 Sep 2004 | CNY | 1.7092 | 1.7181 | 1.6679 | 1.6974 | 1.6974 | +0.003 (+0.18%) | 6,308,386 |
| 15 Sep 2004 | CNY | 1.6147 | 1.7387 | 1.6029 | 1.6944 | 1.6944 | +0.08 (+4.94%) | 13,493,280 |
| 14 Sep 2004 | CNY | 1.5646 | 1.6295 | 1.5646 | 1.6147 | 1.6147 | +0.05 (+3.20%) | 3,691,721 |
| 13 Sep 2004 | CNY | 1.5882 | 1.5941 | 1.5586 | 1.5646 | 1.5646 | -0.041 (-2.57%) | 3,501,401 |
| 10 Sep 2004 | CNY | 1.5911 | 1.6088 | 1.5911 | 1.6059 | 1.6059 | +0.015 (+0.93%) | 3,586,348 |
| 9 Sep 2004 | CNY | 1.6236 | 1.6383 | 1.5882 | 1.5911 | 1.5911 | -0.05 (-3.06%) | 3,407,836 |
| 8 Sep 2004 | CNY | 1.6561 | 1.6561 | 1.6295 | 1.6413 | 1.6413 | -0.015 (-0.89%) | 3,403,013 |
| 7 Sep 2004 | CNY | 1.662 | 1.6679 | 1.6443 | 1.6561 | 1.6561 | -0.009 (-0.53%) | 3,779,303 |
| 6 Sep 2004 | CNY | 1.6649 | 1.6679 | 1.6383 | 1.6649 | 1.6649 | +0.006 (+0.36%) | 2,691,891 |
| 3 Sep 2004 | CNY | 1.6472 | 1.662 | 1.6354 | 1.659 | 1.659 | +0.006 (+0.36%) | 4,303,668 |
| 2 Sep 2004 | CNY | 1.6236 | 1.6531 | 1.6147 | 1.6531 | 1.6531 | +0.018 (+1.08%) | 4,908,372 |
| 1 Sep 2004 | CNY | 1.6413 | 1.6502 | 1.6147 | 1.6354 | 1.6354 | -0.009 (-0.54%) | 4,204,250 |
| 31 Aug 2004 | CNY | 1.659 | 1.6649 | 1.6147 | 1.6443 | 1.6443 | +0.033 (+2.02%) | 9,830,942 |
| 30 Aug 2004 | CNY | 1.6 | 1.6177 | 1.5882 | 1.6118 | 1.6118 | +0.009 (+0.56%) | 3,193,244 |
| 27 Aug 2004 | CNY | 1.5941 | 1.6118 | 1.5852 | 1.6029 | 1.6029 | 0.0 (0.0%) | 3,088,382 |
| 26 Aug 2004 | CNY | 1.5882 | 1.6118 | 1.5764 | 1.6029 | 1.6029 | +0.015 (+0.93%) | 3,634,824 |
| 25 Aug 2004 | CNY | 1.6088 | 1.6118 | 1.5882 | 1.5882 | 1.5882 | -0.021 (-1.28%) | 2,551,751 |
| 24 Aug 2004 | CNY | 1.6324 | 1.6324 | 1.5705 | 1.6088 | 1.6088 | -0.006 (-0.37%) | 9,013,807 |
| 23 Aug 2004 | CNY | 1.6295 | 1.6324 | 1.6118 | 1.6147 | 1.6147 | -0.012 (-0.73%) | 1,960,045 |
| 20 Aug 2004 | CNY | 1.6236 | 1.6383 | 1.6029 | 1.6265 | 1.6265 | 0.0 (0.0%) | 1,835,691 |
| 19 Aug 2004 | CNY | 1.6472 | 1.6472 | 1.6177 | 1.6265 | 1.6265 | -0.018 (-1.08%) | 2,425,632 |
| 18 Aug 2004 | CNY | 1.6531 | 1.6708 | 1.6354 | 1.6443 | 1.6443 | -0.009 (-0.53%) | 2,103,102 |
| 17 Aug 2004 | CNY | 1.6265 | 1.6679 | 1.6206 | 1.6531 | 1.6531 | +0.027 (+1.64%) | 2,280,986 |
| 16 Aug 2004 | CNY | 1.6324 | 1.6502 | 1.6088 | 1.6265 | 1.6265 | -0.021 (-1.26%) | 3,282,724 |
| 13 Aug 2004 | CNY | 1.6324 | 1.6561 | 1.6236 | 1.6472 | 1.6472 | +0.015 (+0.91%) | 2,488,400 |
