| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2004 | CNY | 1.9444 | 1.9688 | 1.9028 | 1.9028 | 1.9028 | -0.062 (-3.18%) | 1,557,216 |
| 28 Sep 2004 | CNY | 1.9271 | 1.9896 | 1.9097 | 1.9653 | 1.9653 | +0.021 (+1.07%) | 984,816 |
| 27 Sep 2004 | CNY | 2.0486 | 2.0833 | 1.9375 | 1.9444 | 1.9444 | -0.104 (-5.09%) | 2,434,360 |
| 24 Sep 2004 | CNY | 2.1701 | 2.1875 | 2.0174 | 2.0486 | 2.0486 | -0.111 (-5.14%) | 4,900,628 |
| 23 Sep 2004 | CNY | 2.0972 | 2.1701 | 2.0972 | 2.1597 | 2.1597 | +0.059 (+2.81%) | 9,920,468 |
| 22 Sep 2004 | CNY | 1.9688 | 2.125 | 1.9306 | 2.1007 | 2.1007 | +0.129 (+6.52%) | 7,623,532 |
| 21 Sep 2004 | CNY | 2.0243 | 2.0313 | 1.9618 | 1.9722 | 1.9722 | -0.045 (-2.24%) | 2,698,784 |
| 20 Sep 2004 | CNY | 1.9549 | 2.0174 | 1.9132 | 2.0174 | 2.0174 | +0.062 (+3.20%) | 3,480,537 |
| 17 Sep 2004 | CNY | 1.9271 | 1.9583 | 1.8785 | 1.9549 | 1.9549 | +0.014 (+0.72%) | 2,401,404 |
| 16 Sep 2004 | CNY | 1.8229 | 1.9618 | 1.8229 | 1.941 | 1.941 | +0.139 (+7.71%) | 2,728,425 |
| 15 Sep 2004 | CNY | 1.7153 | 1.8646 | 1.7118 | 1.8021 | 1.8021 | +0.083 (+4.85%) | 1,775,871 |
| 14 Sep 2004 | CNY | 1.684 | 1.7292 | 1.6771 | 1.7188 | 1.7188 | +0.059 (+3.56%) | 789,408 |
| 13 Sep 2004 | CNY | 1.7083 | 1.7083 | 1.6528 | 1.6597 | 1.6597 | -0.049 (-2.84%) | 447,264 |
| 10 Sep 2004 | CNY | 1.684 | 1.7083 | 1.6667 | 1.7083 | 1.7083 | +0.024 (+1.44%) | 127,152 |
| 9 Sep 2004 | CNY | 1.7083 | 1.7153 | 1.6736 | 1.684 | 1.684 | -0.031 (-1.82%) | 143,424 |
| 8 Sep 2004 | CNY | 1.7153 | 1.7188 | 1.6944 | 1.7153 | 1.7153 | 0.0 (0.0%) | 252,000 |
| 7 Sep 2004 | CNY | 1.7222 | 1.7361 | 1.7014 | 1.7153 | 1.7153 | -0.01 (-0.60%) | 131,904 |
| 6 Sep 2004 | CNY | 1.7083 | 1.7361 | 1.7083 | 1.7257 | 1.7257 | -0.01 (-0.60%) | 77,437 |
| 3 Sep 2004 | CNY | 1.7153 | 1.7361 | 1.684 | 1.7361 | 1.7361 | +0.021 (+1.21%) | 227,753 |
| 2 Sep 2004 | CNY | 1.684 | 1.7292 | 1.6667 | 1.7153 | 1.7153 | +0.021 (+1.23%) | 272,448 |
| 1 Sep 2004 | CNY | 1.7361 | 1.7361 | 1.684 | 1.6944 | 1.6944 | -0.049 (-2.79%) | 80,352 |
| 31 Aug 2004 | CNY | 1.7292 | 1.7708 | 1.7188 | 1.7431 | 1.7431 | +0.056 (+3.29%) | 325,025 |
| 30 Aug 2004 | CNY | 1.684 | 1.7083 | 1.6667 | 1.6875 | 1.6875 | +0.004 (+0.21%) | 55,926 |
| 27 Aug 2004 | CNY | 1.7014 | 1.7014 | 1.6701 | 1.684 | 1.684 | -0.017 (-1.02%) | 93,081 |
| 26 Aug 2004 | CNY | 1.684 | 1.7118 | 1.684 | 1.7014 | 1.7014 | -0.01 (-0.61%) | 151,488 |
| 25 Aug 2004 | CNY | 1.7118 | 1.7188 | 1.6736 | 1.7118 | 1.7118 | 0.0 (0.0%) | 269,568 |
| 24 Aug 2004 | CNY | 1.6944 | 1.7292 | 1.6493 | 1.7118 | 1.7118 | +0.045 (+2.71%) | 250,560 |
| 23 Aug 2004 | CNY | 1.6701 | 1.7014 | 1.6667 | 1.6667 | 1.6667 | -0.031 (-1.84%) | 275,328 |
| 20 Aug 2004 | CNY | 1.6944 | 1.7326 | 1.6597 | 1.6979 | 1.6979 | -0.004 (-0.21%) | 330,347 |
| 19 Aug 2004 | CNY | 1.7882 | 1.7882 | 1.7014 | 1.7014 | 1.7014 | -0.087 (-4.85%) | 550,656 |
