| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | CNY | 1.5106 | 1.5448 | 1.4259 | 1.4559 | 1.4559 | -0.034 (-2.30%) | 9,208,275 |
| 24 Sep 2004 | CNY | 1.5243 | 1.5735 | 1.4901 | 1.4901 | 1.4901 | -0.008 (-0.55%) | 12,981,577 |
| 23 Sep 2004 | CNY | 1.4436 | 1.5038 | 1.4218 | 1.4983 | 1.4983 | +0.055 (+3.79%) | 4,418,221 |
| 22 Sep 2004 | CNY | 1.4764 | 1.4969 | 1.4436 | 1.4436 | 1.4436 | -0.059 (-3.91%) | 5,566,620 |
| 21 Sep 2004 | CNY | 1.5038 | 1.5462 | 1.4764 | 1.5024 | 1.5024 | +0.001 (+0.09%) | 7,532,046 |
| 20 Sep 2004 | CNY | 1.46 | 1.5161 | 1.4518 | 1.501 | 1.501 | +0.061 (+4.27%) | 9,594,247 |
| 17 Sep 2004 | CNY | 1.3944 | 1.4423 | 1.3725 | 1.4395 | 1.4395 | +0.063 (+4.57%) | 7,349,802 |
| 16 Sep 2004 | CNY | 1.3507 | 1.4177 | 1.3507 | 1.3766 | 1.3766 | +0.023 (+1.71%) | 5,012,478 |
| 15 Sep 2004 | CNY | 1.2563 | 1.3835 | 1.2345 | 1.3534 | 1.3534 | +0.096 (+7.61%) | 12,004,061 |
| 14 Sep 2004 | CNY | 1.2194 | 1.2974 | 1.2167 | 1.2577 | 1.2577 | +0.053 (+4.43%) | 5,114,931 |
| 13 Sep 2004 | CNY | 1.2481 | 1.2686 | 1.1757 | 1.2044 | 1.2044 | -0.06 (-4.75%) | 1,367,912 |
| 10 Sep 2004 | CNY | 1.2577 | 1.2782 | 1.2577 | 1.2645 | 1.2645 | -0.01 (-0.75%) | 585,193 |
| 9 Sep 2004 | CNY | 1.2837 | 1.2987 | 1.2727 | 1.2741 | 1.2741 | -0.019 (-1.48%) | 795,849 |
| 8 Sep 2004 | CNY | 1.2974 | 1.3042 | 1.285 | 1.2933 | 1.2933 | -0.004 (-0.32%) | 434,916 |
| 7 Sep 2004 | CNY | 1.285 | 1.3028 | 1.2837 | 1.2974 | 1.2974 | +0.008 (+0.64%) | 234,077 |
| 6 Sep 2004 | CNY | 1.3001 | 1.3001 | 1.2727 | 1.2891 | 1.2891 | -0.011 (-0.85%) | 513,141 |
| 3 Sep 2004 | CNY | 1.3124 | 1.3138 | 1.2933 | 1.3001 | 1.3001 | +0.001 (+0.11%) | 1,233,296 |
| 2 Sep 2004 | CNY | 1.2714 | 1.3056 | 1.2714 | 1.2987 | 1.2987 | +0.019 (+1.49%) | 1,025,376 |
| 1 Sep 2004 | CNY | 1.296 | 1.3042 | 1.2796 | 1.2796 | 1.2796 | -0.03 (-2.30%) | 791,474 |
| 31 Aug 2004 | CNY | 1.3397 | 1.3657 | 1.2823 | 1.3097 | 1.3097 | +0.03 (+2.35%) | 6,335,865 |
| 30 Aug 2004 | CNY | 1.244 | 1.285 | 1.244 | 1.2796 | 1.2796 | +0.019 (+1.52%) | 884,922 |
| 27 Aug 2004 | CNY | 1.3042 | 1.3097 | 1.2454 | 1.2604 | 1.2604 | -0.038 (-2.95%) | 1,547,874 |
| 26 Aug 2004 | CNY | 1.285 | 1.3138 | 1.2768 | 1.2987 | 1.2987 | +0.014 (+1.07%) | 926,069 |
| 25 Aug 2004 | CNY | 1.3042 | 1.3124 | 1.2686 | 1.285 | 1.285 | -0.018 (-1.37%) | 2,742,072 |
| 24 Aug 2004 | CNY | 1.2974 | 1.3124 | 1.2796 | 1.3028 | 1.3028 | +0.004 (+0.32%) | 3,180,126 |
| 23 Aug 2004 | CNY | 1.3274 | 1.3288 | 1.2604 | 1.2987 | 1.2987 | -0.038 (-2.86%) | 3,231,733 |
| 20 Aug 2004 | CNY | 1.3261 | 1.352 | 1.3124 | 1.337 | 1.337 | -0.003 (-0.20%) | 2,577,179 |
| 19 Aug 2004 | CNY | 1.378 | 1.3821 | 1.3329 | 1.3397 | 1.3397 | -0.048 (-3.45%) | 2,255,842 |
| 18 Aug 2004 | CNY | 1.4108 | 1.4286 | 1.3876 | 1.3876 | 1.3876 | -0.022 (-1.55%) | 2,680,649 |
| 17 Aug 2004 | CNY | 1.3876 | 1.4327 | 1.3876 | 1.4095 | 1.4095 | +0.019 (+1.38%) | 1,019,751 |
