| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2004 | CNY | 1.5625 | 1.5944 | 1.5042 | 1.5667 | 1.5667 | -0.028 (-1.74%) | 2,955,924 |
| 14 Oct 2004 | CNY | 1.7722 | 1.7736 | 1.5944 | 1.5944 | 1.5944 | -0.178 (-10.03%) | 6,483,729 |
| 13 Oct 2004 | CNY | 1.7639 | 1.8056 | 1.7431 | 1.7722 | 1.7722 | +0.017 (+0.95%) | 3,173,904 |
| 12 Oct 2004 | CNY | 1.7361 | 1.8194 | 1.7361 | 1.7556 | 1.7556 | +0.015 (+0.88%) | 6,476,371 |
| 11 Oct 2004 | CNY | 1.7319 | 1.8056 | 1.725 | 1.7403 | 1.7403 | +0.01 (+0.56%) | 5,773,471 |
| 8 Oct 2004 | CNY | 1.6361 | 1.7389 | 1.6181 | 1.7306 | 1.7306 | +0.096 (+5.87%) | 3,767,580 |
| 30 Sep 2004 | CNY | 1.6667 | 1.6944 | 1.6319 | 1.6347 | 1.6347 | -0.026 (-1.59%) | 2,557,440 |
| 29 Sep 2004 | CNY | 1.7042 | 1.7153 | 1.6389 | 1.6611 | 1.6611 | -0.042 (-2.45%) | 2,452,953 |
| 28 Sep 2004 | CNY | 1.6389 | 1.7194 | 1.6319 | 1.7028 | 1.7028 | +0.062 (+3.81%) | 3,327,120 |
| 27 Sep 2004 | CNY | 1.6264 | 1.6944 | 1.6264 | 1.6403 | 1.6403 | +0.014 (+0.85%) | 3,677,436 |
| 24 Sep 2004 | CNY | 1.7639 | 1.8194 | 1.6056 | 1.6264 | 1.6264 | -0.122 (-6.99%) | 8,375,407 |
| 23 Sep 2004 | CNY | 1.7514 | 1.7514 | 1.6944 | 1.7486 | 1.7486 | -0.003 (-0.16%) | 6,345,849 |
| 22 Sep 2004 | CNY | 1.6653 | 1.8056 | 1.6319 | 1.7514 | 1.7514 | +0.085 (+5.08%) | 10,949,889 |
| 21 Sep 2004 | CNY | 1.6472 | 1.7194 | 1.5972 | 1.6667 | 1.6667 | +0.022 (+1.36%) | 8,751,038 |
| 20 Sep 2004 | CNY | 1.6194 | 1.7361 | 1.6181 | 1.6444 | 1.6444 | +0.057 (+3.58%) | 20,009,620 |
| 17 Sep 2004 | CNY | 1.4403 | 1.5875 | 1.4264 | 1.5875 | 1.5875 | +0.144 (+10.01%) | 12,836,527 |
| 16 Sep 2004 | CNY | 1.4236 | 1.4458 | 1.4042 | 1.4431 | 1.4431 | +0.019 (+1.37%) | 4,396,723 |
| 15 Sep 2004 | CNY | 1.3542 | 1.4569 | 1.3472 | 1.4236 | 1.4236 | +0.062 (+4.59%) | 7,761,729 |
| 14 Sep 2004 | CNY | 1.3458 | 1.3792 | 1.3236 | 1.3611 | 1.3611 | +0.043 (+3.26%) | 3,662,467 |
| 13 Sep 2004 | CNY | 1.3194 | 1.3319 | 1.3056 | 1.3181 | 1.3181 | +0.006 (+0.43%) | 2,503,540 |
| 10 Sep 2004 | CNY | 1.3083 | 1.3472 | 1.2917 | 1.3125 | 1.3125 | -0.011 (-0.84%) | 2,892,520 |
| 9 Sep 2004 | CNY | 1.3806 | 1.3861 | 1.3194 | 1.3236 | 1.3236 | -0.062 (-4.51%) | 3,634,812 |
| 8 Sep 2004 | CNY | 1.3958 | 1.3958 | 1.3625 | 1.3861 | 1.3861 | -0.001 (-0.10%) | 1,042,632 |
| 7 Sep 2004 | CNY | 1.3944 | 1.3986 | 1.375 | 1.3875 | 1.3875 | -0.001 (-0.10%) | 952,560 |
| 6 Sep 2004 | CNY | 1.3861 | 1.3972 | 1.375 | 1.3889 | 1.3889 | +0.001 (+0.10%) | 1,479,045 |
| 3 Sep 2004 | CNY | 1.3889 | 1.4097 | 1.3653 | 1.3875 | 1.3875 | -0.015 (-1.09%) | 4,701,477 |
| 2 Sep 2004 | CNY | 1.3764 | 1.4292 | 1.3625 | 1.4028 | 1.4028 | +0.018 (+1.31%) | 5,291,726 |
| 1 Sep 2004 | CNY | 1.3903 | 1.4153 | 1.3625 | 1.3847 | 1.3847 | -0.022 (-1.58%) | 5,823,648 |
| 31 Aug 2004 | CNY | 1.4542 | 1.4944 | 1.4042 | 1.4069 | 1.4069 | +0.001 (+0.09%) | 11,844,684 |
| 30 Aug 2004 | CNY | 1.3611 | 1.4056 | 1.3139 | 1.4056 | 1.4056 | +0.128 (+10.00%) | 11,200,795 |
