| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2004 | CNY | 1.3913 | 1.4062 | 1.3731 | 1.3947 | 1.3947 | +0.003 (+0.24%) | 2,187,517 |
| 28 Sep 2004 | CNY | 1.3996 | 1.4062 | 1.3483 | 1.3913 | 1.3913 | -0.003 (-0.24%) | 3,067,602 |
| 27 Sep 2004 | CNY | 1.3897 | 1.4294 | 1.3814 | 1.3947 | 1.3947 | -0.01 (-0.70%) | 2,095,036 |
| 24 Sep 2004 | CNY | 1.4029 | 1.4459 | 1.3814 | 1.4046 | 1.4046 | +0.007 (+0.47%) | 6,435,171 |
| 23 Sep 2004 | CNY | 1.388 | 1.3996 | 1.3632 | 1.398 | 1.398 | +0.017 (+1.20%) | 1,744,519 |
| 22 Sep 2004 | CNY | 1.3913 | 1.4029 | 1.3632 | 1.3814 | 1.3814 | -0.01 (-0.71%) | 2,974,818 |
| 21 Sep 2004 | CNY | 1.4062 | 1.4244 | 1.3731 | 1.3913 | 1.3913 | -0.015 (-1.06%) | 2,295,189 |
| 20 Sep 2004 | CNY | 1.4046 | 1.4062 | 1.3632 | 1.4062 | 1.4062 | +0.026 (+1.91%) | 3,364,443 |
| 17 Sep 2004 | CNY | 1.3665 | 1.3831 | 1.3616 | 1.3798 | 1.3798 | +0.015 (+1.09%) | 2,159,568 |
| 16 Sep 2004 | CNY | 1.3748 | 1.3765 | 1.3566 | 1.3649 | 1.3649 | -0.01 (-0.72%) | 2,052,730 |
| 15 Sep 2004 | CNY | 1.3235 | 1.388 | 1.3169 | 1.3748 | 1.3748 | +0.058 (+4.40%) | 2,231,854 |
| 14 Sep 2004 | CNY | 1.2739 | 1.3268 | 1.2739 | 1.3169 | 1.3169 | +0.041 (+3.25%) | 1,382,990 |
| 13 Sep 2004 | CNY | 1.2822 | 1.2871 | 1.2606 | 1.2755 | 1.2755 | -0.015 (-1.15%) | 279,257 |
| 10 Sep 2004 | CNY | 1.2656 | 1.2937 | 1.2656 | 1.2904 | 1.2904 | +0.013 (+1.03%) | 498,033 |
| 9 Sep 2004 | CNY | 1.2954 | 1.2954 | 1.2739 | 1.2772 | 1.2772 | -0.025 (-1.90%) | 305,853 |
| 8 Sep 2004 | CNY | 1.297 | 1.3037 | 1.2739 | 1.302 | 1.302 | +0.003 (+0.25%) | 423,722 |
| 7 Sep 2004 | CNY | 1.3318 | 1.3318 | 1.2739 | 1.2987 | 1.2987 | -0.01 (-0.76%) | 1,132,051 |
| 6 Sep 2004 | CNY | 1.3252 | 1.3318 | 1.2822 | 1.3086 | 1.3086 | +0.002 (+0.12%) | 518,016 |
| 3 Sep 2004 | CNY | 1.3334 | 1.3334 | 1.307 | 1.307 | 1.307 | -0.035 (-2.59%) | 494,443 |
| 2 Sep 2004 | CNY | 1.3235 | 1.345 | 1.307 | 1.3417 | 1.3417 | -0.01 (-0.73%) | 204,311 |
| 1 Sep 2004 | CNY | 1.3616 | 1.3897 | 1.307 | 1.3516 | 1.3516 | 0.0 (0.0%) | 738,037 |
| 30 Aug 2004 | CNY | 1.3268 | 1.3533 | 1.2904 | 1.3516 | 1.3516 | +0.018 (+1.36%) | 559,119 |
| 27 Aug 2004 | CNY | 1.3483 | 1.3599 | 1.3235 | 1.3334 | 1.3334 | -0.028 (-2.07%) | 67,698 |
| 26 Aug 2004 | CNY | 1.3533 | 1.3632 | 1.3367 | 1.3616 | 1.3616 | +0.002 (+0.13%) | 256,288 |
| 25 Aug 2004 | CNY | 1.35 | 1.3649 | 1.3384 | 1.3599 | 1.3599 | +0.003 (+0.24%) | 560,939 |
| 24 Aug 2004 | CNY | 1.3483 | 1.3566 | 1.3351 | 1.3566 | 1.3566 | +0.01 (+0.74%) | 462,703 |
| 23 Aug 2004 | CNY | 1.3334 | 1.3483 | 1.3169 | 1.3467 | 1.3467 | +0.012 (+0.87%) | 761,611 |
| 20 Aug 2004 | CNY | 1.3235 | 1.3401 | 1.2904 | 1.3351 | 1.3351 | +0.012 (+0.88%) | 1,074,779 |
| 19 Aug 2004 | CNY | 1.3897 | 1.3897 | 1.3202 | 1.3235 | 1.3235 | -0.065 (-4.65%) | 577,857 |
| 18 Aug 2004 | CNY | 1.3897 | 1.4062 | 1.3665 | 1.388 | 1.388 | -0.018 (-1.29%) | 353,000 |
