| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2004 | CNY | 1.516 | 1.5192 | 1.4583 | 1.4744 | 1.4744 | -0.038 (-2.54%) | 4,018,313 |
| 20 Sep 2004 | CNY | 1.4872 | 1.516 | 1.4519 | 1.5128 | 1.5128 | +0.048 (+3.28%) | 5,155,590 |
| 17 Sep 2004 | CNY | 1.4263 | 1.468 | 1.4167 | 1.4647 | 1.4647 | +0.038 (+2.69%) | 3,282,199 |
| 16 Sep 2004 | CNY | 1.4071 | 1.4423 | 1.4039 | 1.4263 | 1.4263 | +0.016 (+1.13%) | 2,984,470 |
| 15 Sep 2004 | CNY | 1.343 | 1.4359 | 1.3301 | 1.4103 | 1.4103 | +0.061 (+4.51%) | 4,184,032 |
| 14 Sep 2004 | CNY | 1.3013 | 1.3558 | 1.3013 | 1.3494 | 1.3494 | +0.045 (+3.44%) | 1,210,906 |
| 13 Sep 2004 | CNY | 1.3077 | 1.3141 | 1.2981 | 1.3045 | 1.3045 | -0.01 (-0.73%) | 474,402 |
| 10 Sep 2004 | CNY | 1.3141 | 1.3237 | 1.2949 | 1.3141 | 1.3141 | -0.01 (-0.73%) | 407,110 |
| 9 Sep 2004 | CNY | 1.3301 | 1.3397 | 1.3141 | 1.3237 | 1.3237 | -0.013 (-0.96%) | 425,380 |
| 8 Sep 2004 | CNY | 1.3526 | 1.3558 | 1.3333 | 1.3365 | 1.3365 | -0.019 (-1.42%) | 615,788 |
| 7 Sep 2004 | CNY | 1.3622 | 1.3622 | 1.3269 | 1.3558 | 1.3558 | -0.01 (-0.70%) | 863,244 |
| 6 Sep 2004 | CNY | 1.3558 | 1.375 | 1.3526 | 1.3654 | 1.3654 | +0.016 (+1.19%) | 885,028 |
| 3 Sep 2004 | CNY | 1.3462 | 1.3814 | 1.3365 | 1.3494 | 1.3494 | +0.006 (+0.48%) | 1,347,946 |
| 2 Sep 2004 | CNY | 1.2981 | 1.343 | 1.2981 | 1.343 | 1.343 | +0.035 (+2.70%) | 616,337 |
| 1 Sep 2004 | CNY | 1.3397 | 1.3397 | 1.3077 | 1.3077 | 1.3077 | -0.032 (-2.39%) | 485,278 |
| 31 Aug 2004 | CNY | 1.3333 | 1.3622 | 1.3269 | 1.3397 | 1.3397 | +0.035 (+2.70%) | 1,097,756 |
| 30 Aug 2004 | CNY | 1.2917 | 1.3109 | 1.2917 | 1.3045 | 1.3045 | 0.0 (0.0%) | 203,586 |
| 27 Aug 2004 | CNY | 1.3109 | 1.3365 | 1.2981 | 1.3045 | 1.3045 | -0.026 (-1.92%) | 507,000 |
| 26 Aug 2004 | CNY | 1.3365 | 1.3558 | 1.3237 | 1.3301 | 1.3301 | -0.003 (-0.24%) | 716,944 |
| 25 Aug 2004 | CNY | 1.343 | 1.3462 | 1.3237 | 1.3333 | 1.3333 | -0.013 (-0.96%) | 881,275 |
| 24 Aug 2004 | CNY | 1.3013 | 1.3654 | 1.3013 | 1.3462 | 1.3462 | +0.045 (+3.45%) | 1,466,059 |
| 23 Aug 2004 | CNY | 1.3077 | 1.3141 | 1.2756 | 1.3013 | 1.3013 | -0.013 (-0.97%) | 668,772 |
| 20 Aug 2004 | CNY | 1.3077 | 1.3205 | 1.2853 | 1.3141 | 1.3141 | +0.013 (+0.98%) | 768,427 |
| 19 Aug 2004 | CNY | 1.3077 | 1.3301 | 1.2821 | 1.3013 | 1.3013 | -0.006 (-0.49%) | 653,234 |
| 18 Aug 2004 | CNY | 1.3141 | 1.3333 | 1.3045 | 1.3077 | 1.3077 | -0.013 (-0.97%) | 380,515 |
| 17 Aug 2004 | CNY | 1.3237 | 1.3333 | 1.3013 | 1.3205 | 1.3205 | -0.003 (-0.24%) | 418,301 |
| 16 Aug 2004 | CNY | 1.3397 | 1.3462 | 1.3205 | 1.3237 | 1.3237 | -0.019 (-1.44%) | 508,092 |
| 13 Aug 2004 | CNY | 1.3462 | 1.359 | 1.3365 | 1.343 | 1.343 | -0.003 (-0.24%) | 361,923 |
| 12 Aug 2004 | CNY | 1.3846 | 1.3846 | 1.3333 | 1.3462 | 1.3462 | -0.042 (-3.00%) | 871,416 |
| 11 Aug 2004 | CNY | 1.4167 | 1.4231 | 1.3846 | 1.3878 | 1.3878 | -0.029 (-2.04%) | 419,031 |
