| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | CNY | 1.5472 | 1.5906 | 1.5152 | 1.5312 | 1.5312 | -0.016 (-1.03%) | 1,885,672 |
| 24 Sep 2004 | CNY | 1.714 | 1.714 | 1.5449 | 1.5472 | 1.5472 | -0.036 (-2.30%) | 6,562,212 |
| 23 Sep 2004 | CNY | 1.5243 | 1.586 | 1.5037 | 1.5837 | 1.5837 | +0.057 (+3.74%) | 1,972,588 |
| 22 Sep 2004 | CNY | 1.57 | 1.6066 | 1.5197 | 1.5266 | 1.5266 | -0.05 (-3.19%) | 2,322,337 |
| 21 Sep 2004 | CNY | 1.5654 | 1.6089 | 1.522 | 1.5769 | 1.5769 | +0.03 (+1.92%) | 4,384,245 |
| 20 Sep 2004 | CNY | 1.49 | 1.5746 | 1.49 | 1.5472 | 1.5472 | +0.059 (+4.00%) | 3,460,824 |
| 17 Sep 2004 | CNY | 1.4352 | 1.4923 | 1.4283 | 1.4877 | 1.4877 | +0.05 (+3.49%) | 2,475,403 |
| 16 Sep 2004 | CNY | 1.4283 | 1.4694 | 1.4283 | 1.4375 | 1.4375 | +0.011 (+0.81%) | 1,563,342 |
| 15 Sep 2004 | CNY | 1.3666 | 1.4603 | 1.3598 | 1.426 | 1.426 | +0.059 (+4.35%) | 2,345,402 |
| 14 Sep 2004 | CNY | 1.314 | 1.41 | 1.314 | 1.3666 | 1.3666 | +0.043 (+3.28%) | 524,286 |
| 13 Sep 2004 | CNY | 1.3438 | 1.3438 | 1.3186 | 1.3232 | 1.3232 | -0.025 (-1.86%) | 412,856 |
| 10 Sep 2004 | CNY | 1.3438 | 1.3575 | 1.3438 | 1.3483 | 1.3483 | -0.005 (-0.34%) | 276,025 |
| 9 Sep 2004 | CNY | 1.3758 | 1.378 | 1.3529 | 1.3529 | 1.3529 | -0.037 (-2.63%) | 342,406 |
| 8 Sep 2004 | CNY | 1.3963 | 1.4055 | 1.378 | 1.3895 | 1.3895 | -0.007 (-0.49%) | 398,985 |
| 7 Sep 2004 | CNY | 1.3872 | 1.4009 | 1.378 | 1.3963 | 1.3963 | +0.011 (+0.82%) | 162,604 |
| 6 Sep 2004 | CNY | 1.3826 | 1.3986 | 1.3803 | 1.3849 | 1.3849 | 0.0 (0.0%) | 254,846 |
| 3 Sep 2004 | CNY | 1.3826 | 1.3986 | 1.378 | 1.3849 | 1.3849 | -0.011 (-0.82%) | 406,293 |
| 2 Sep 2004 | CNY | 1.378 | 1.3963 | 1.3483 | 1.3963 | 1.3963 | +0.018 (+1.33%) | 590,667 |
| 1 Sep 2004 | CNY | 1.4055 | 1.4055 | 1.378 | 1.378 | 1.378 | -0.032 (-2.27%) | 630,377 |
| 31 Aug 2004 | CNY | 1.3712 | 1.4306 | 1.3712 | 1.41 | 1.41 | +0.048 (+3.52%) | 1,303,568 |
| 30 Aug 2004 | CNY | 1.3735 | 1.3735 | 1.3369 | 1.362 | 1.362 | +0.023 (+1.70%) | 316,851 |
| 27 Aug 2004 | CNY | 1.3369 | 1.3575 | 1.3346 | 1.3392 | 1.3392 | +0.002 (+0.17%) | 237,623 |
| 26 Aug 2004 | CNY | 1.3552 | 1.3552 | 1.3369 | 1.3369 | 1.3369 | -0.016 (-1.18%) | 440,643 |
| 25 Aug 2004 | CNY | 1.3643 | 1.3689 | 1.3438 | 1.3529 | 1.3529 | -0.011 (-0.84%) | 504,485 |
| 24 Aug 2004 | CNY | 1.3323 | 1.378 | 1.3323 | 1.3643 | 1.3643 | +0.041 (+3.11%) | 737,322 |
| 23 Aug 2004 | CNY | 1.3483 | 1.3483 | 1.314 | 1.3232 | 1.3232 | -0.025 (-1.86%) | 356,505 |
| 20 Aug 2004 | CNY | 1.3255 | 1.378 | 1.3255 | 1.3483 | 1.3483 | +0.011 (+0.85%) | 332,998 |
| 19 Aug 2004 | CNY | 1.3643 | 1.3758 | 1.3346 | 1.3369 | 1.3369 | -0.027 (-2.01%) | 812,192 |
| 18 Aug 2004 | CNY | 1.3575 | 1.3895 | 1.3438 | 1.3643 | 1.3643 | +0.004 (+0.33%) | 766,233 |
| 17 Aug 2004 | CNY | 1.3346 | 1.3849 | 1.3255 | 1.3598 | 1.3598 | +0.023 (+1.71%) | 661,336 |
