| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2004 | CNY | 1.94 | 1.94 | 1.872 | 1.912 | 1.912 | -0.028 (-1.44%) | 4,870,422 |
| 27 Sep 2004 | CNY | 1.84 | 1.98 | 1.816 | 1.94 | 1.94 | +0.124 (+6.83%) | 15,964,387 |
| 24 Sep 2004 | CNY | 1.888 | 1.912 | 1.812 | 1.816 | 1.816 | -0.064 (-3.40%) | 7,263,750 |
| 23 Sep 2004 | CNY | 1.84 | 1.88 | 1.8 | 1.88 | 1.88 | +0.036 (+1.95%) | 3,291,415 |
| 22 Sep 2004 | CNY | 1.864 | 1.956 | 1.84 | 1.844 | 1.844 | -0.028 (-1.50%) | 3,634,502 |
| 21 Sep 2004 | CNY | 1.924 | 1.936 | 1.86 | 1.872 | 1.872 | -0.048 (-2.50%) | 5,115,142 |
| 20 Sep 2004 | CNY | 1.868 | 1.932 | 1.824 | 1.92 | 1.92 | +0.06 (+3.23%) | 7,724,087 |
| 17 Sep 2004 | CNY | 1.8 | 1.864 | 1.776 | 1.86 | 1.86 | +0.084 (+4.73%) | 8,410,752 |
| 16 Sep 2004 | CNY | 1.732 | 1.8 | 1.712 | 1.776 | 1.776 | +0.044 (+2.54%) | 5,454,237 |
| 15 Sep 2004 | CNY | 1.648 | 1.792 | 1.64 | 1.732 | 1.732 | +0.084 (+5.10%) | 7,890,512 |
| 14 Sep 2004 | CNY | 1.58 | 1.664 | 1.58 | 1.648 | 1.648 | +0.072 (+4.57%) | 1,306,925 |
| 13 Sep 2004 | CNY | 1.64 | 1.64 | 1.56 | 1.576 | 1.576 | -0.064 (-3.90%) | 1,353,135 |
| 10 Sep 2004 | CNY | 1.64 | 1.648 | 1.612 | 1.64 | 1.64 | 0.0 (0.0%) | 874,312 |
| 9 Sep 2004 | CNY | 1.672 | 1.68 | 1.64 | 1.64 | 1.64 | -0.044 (-2.61%) | 1,520,747 |
| 8 Sep 2004 | CNY | 1.704 | 1.712 | 1.676 | 1.684 | 1.684 | -0.028 (-1.64%) | 1,483,797 |
| 7 Sep 2004 | CNY | 1.72 | 1.732 | 1.684 | 1.712 | 1.712 | -0.008 (-0.47%) | 1,436,015 |
| 6 Sep 2004 | CNY | 1.692 | 1.724 | 1.68 | 1.72 | 1.72 | +0.032 (+1.90%) | 1,989,100 |
| 3 Sep 2004 | CNY | 1.68 | 1.72 | 1.668 | 1.688 | 1.688 | 0.0 (0.0%) | 2,268,442 |
| 2 Sep 2004 | CNY | 1.648 | 1.696 | 1.64 | 1.688 | 1.688 | +0.032 (+1.93%) | 1,520,897 |
| 1 Sep 2004 | CNY | 1.672 | 1.672 | 1.644 | 1.656 | 1.656 | -0.02 (-1.19%) | 1,011,500 |
| 31 Aug 2004 | CNY | 1.72 | 1.72 | 1.664 | 1.676 | 1.676 | +0.028 (+1.70%) | 2,153,795 |
| 30 Aug 2004 | CNY | 1.64 | 1.66 | 1.604 | 1.648 | 1.648 | 0.0 (0.0%) | 962,612 |
| 27 Aug 2004 | CNY | 1.68 | 1.696 | 1.64 | 1.648 | 1.648 | -0.032 (-1.90%) | 1,318,695 |
| 26 Aug 2004 | CNY | 1.672 | 1.696 | 1.64 | 1.68 | 1.68 | +0.008 (+0.48%) | 1,685,792 |
| 25 Aug 2004 | CNY | 1.68 | 1.704 | 1.644 | 1.672 | 1.672 | -0.008 (-0.48%) | 1,930,292 |
| 24 Aug 2004 | CNY | 1.62 | 1.712 | 1.62 | 1.68 | 1.68 | +0.064 (+3.96%) | 5,189,365 |
| 23 Aug 2004 | CNY | 1.576 | 1.632 | 1.564 | 1.616 | 1.616 | +0.028 (+1.76%) | 1,237,187 |
| 20 Aug 2004 | CNY | 1.62 | 1.648 | 1.552 | 1.588 | 1.588 | -0.04 (-2.46%) | 2,179,000 |
| 19 Aug 2004 | CNY | 1.612 | 1.68 | 1.604 | 1.628 | 1.628 | -0.028 (-1.69%) | 2,065,320 |
| 18 Aug 2004 | CNY | 1.56 | 1.716 | 1.556 | 1.656 | 1.656 | +0.096 (+6.15%) | 5,463,972 |
