| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2004 | CNY | 1.8865 | 2.0073 | 1.8755 | 1.9854 | 1.9854 | +0.106 (+5.66%) | 8,854,861 |
| 14 Sep 2004 | CNY | 1.7729 | 1.9231 | 1.7729 | 1.8791 | 1.8791 | +0.092 (+5.12%) | 3,973,673 |
| 13 Sep 2004 | CNY | 1.7802 | 1.7875 | 1.7582 | 1.7875 | 1.7875 | +0.004 (+0.20%) | 638,137 |
| 10 Sep 2004 | CNY | 1.7692 | 1.7949 | 1.7473 | 1.7839 | 1.7839 | -0.015 (-0.81%) | 873,507 |
| 9 Sep 2004 | CNY | 1.8315 | 1.8608 | 1.7912 | 1.7985 | 1.7985 | -0.051 (-2.77%) | 1,500,347 |
| 8 Sep 2004 | CNY | 1.8498 | 1.8755 | 1.8315 | 1.8498 | 1.8498 | 0.0 (0.0%) | 1,293,474 |
| 7 Sep 2004 | CNY | 1.8388 | 1.8645 | 1.8242 | 1.8498 | 1.8498 | -0.004 (-0.20%) | 925,276 |
| 6 Sep 2004 | CNY | 1.8498 | 1.8571 | 1.8242 | 1.8535 | 1.8535 | +0.007 (+0.40%) | 820,482 |
| 3 Sep 2004 | CNY | 1.8608 | 1.8718 | 1.8315 | 1.8462 | 1.8462 | -0.029 (-1.56%) | 2,491,976 |
| 2 Sep 2004 | CNY | 1.7289 | 1.8865 | 1.7216 | 1.8755 | 1.8755 | +0.147 (+8.48%) | 4,975,520 |
| 1 Sep 2004 | CNY | 1.7509 | 1.7509 | 1.7216 | 1.7289 | 1.7289 | -0.044 (-2.48%) | 636,909 |
| 31 Aug 2004 | CNY | 1.707 | 1.7875 | 1.707 | 1.7729 | 1.7729 | +0.062 (+3.64%) | 1,756,940 |
| 30 Aug 2004 | CNY | 1.6886 | 1.7216 | 1.685 | 1.7106 | 1.7106 | -0.011 (-0.64%) | 1,827,049 |
| 27 Aug 2004 | CNY | 1.7582 | 1.7619 | 1.7106 | 1.7216 | 1.7216 | -0.029 (-1.67%) | 226,317 |
| 26 Aug 2004 | CNY | 1.7582 | 1.7692 | 1.7399 | 1.7509 | 1.7509 | -0.015 (-0.83%) | 328,009 |
| 25 Aug 2004 | CNY | 1.7949 | 1.7949 | 1.7509 | 1.7656 | 1.7656 | +0.007 (+0.42%) | 324,051 |
| 24 Aug 2004 | CNY | 1.7143 | 1.7839 | 1.7143 | 1.7582 | 1.7582 | +0.044 (+2.56%) | 616,698 |
| 23 Aug 2004 | CNY | 1.696 | 1.7363 | 1.685 | 1.7143 | 1.7143 | -0.029 (-1.68%) | 508,189 |
| 20 Aug 2004 | CNY | 1.7949 | 1.8278 | 1.6667 | 1.7436 | 1.7436 | -0.077 (-4.22%) | 1,159,138 |
| 19 Aug 2004 | CNY | 1.8498 | 1.8498 | 1.8132 | 1.8205 | 1.8205 | -0.04 (-2.17%) | 265,356 |
| 18 Aug 2004 | CNY | 1.8242 | 1.8681 | 1.8132 | 1.8608 | 1.8608 | +0.037 (+2.01%) | 769,453 |
| 17 Aug 2004 | CNY | 1.8169 | 1.8278 | 1.8022 | 1.8242 | 1.8242 | +0.007 (+0.40%) | 227,460 |
| 16 Aug 2004 | CNY | 1.8132 | 1.8278 | 1.8059 | 1.8169 | 1.8169 | -0.015 (-0.80%) | 349,822 |
| 13 Aug 2004 | CNY | 1.8242 | 1.8498 | 1.7949 | 1.8315 | 1.8315 | +0.007 (+0.40%) | 253,887 |
| 12 Aug 2004 | CNY | 1.8535 | 1.8535 | 1.8132 | 1.8242 | 1.8242 | -0.029 (-1.58%) | 729,183 |
| 11 Aug 2004 | CNY | 1.8828 | 1.8828 | 1.8535 | 1.8535 | 1.8535 | -0.029 (-1.56%) | 260,715 |
| 10 Aug 2004 | CNY | 1.8718 | 1.9048 | 1.8681 | 1.8828 | 1.8828 | +0.011 (+0.59%) | 333,879 |
| 9 Aug 2004 | CNY | 1.8755 | 1.8865 | 1.8645 | 1.8718 | 1.8718 | -0.007 (-0.39%) | 381,927 |
| 6 Aug 2004 | CNY | 1.8974 | 1.9121 | 1.8755 | 1.8791 | 1.8791 | -0.026 (-1.35%) | 514,059 |
| 5 Aug 2004 | CNY | 1.9377 | 1.9377 | 1.8865 | 1.9048 | 1.9048 | -0.033 (-1.70%) | 537,812 |
