| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2004 | CNY | 1.2295 | 1.2386 | 1.2046 | 1.2091 | 1.2091 | -0.029 (-2.38%) | 7,842,590 |
| 11 Oct 2004 | CNY | 1.2477 | 1.2591 | 1.2227 | 1.2386 | 1.2386 | -0.009 (-0.73%) | 13,749,238 |
| 8 Oct 2004 | CNY | 1.2432 | 1.25 | 1.2136 | 1.2477 | 1.2477 | +0.007 (+0.55%) | 6,682,539 |
| 30 Sep 2004 | CNY | 1.2682 | 1.2682 | 1.2227 | 1.2409 | 1.2409 | -0.027 (-2.15%) | 11,387,895 |
| 29 Sep 2004 | CNY | 1.2773 | 1.2841 | 1.2636 | 1.2682 | 1.2682 | -0.007 (-0.53%) | 7,241,427 |
| 28 Sep 2004 | CNY | 1.2818 | 1.2909 | 1.2455 | 1.275 | 1.275 | 0.0 (0.0%) | 8,123,596 |
| 27 Sep 2004 | CNY | 1.2773 | 1.3023 | 1.2614 | 1.275 | 1.275 | 0.0 (0.0%) | 10,311,914 |
| 24 Sep 2004 | CNY | 1.2955 | 1.3296 | 1.2727 | 1.275 | 1.275 | -0.007 (-0.53%) | 30,174,232 |
| 23 Sep 2004 | CNY | 1.2545 | 1.2841 | 1.2386 | 1.2818 | 1.2818 | +0.023 (+1.80%) | 9,916,192 |
| 22 Sep 2004 | CNY | 1.2727 | 1.2841 | 1.25 | 1.2591 | 1.2591 | -0.025 (-1.95%) | 12,011,898 |
| 21 Sep 2004 | CNY | 1.3182 | 1.3205 | 1.2682 | 1.2841 | 1.2841 | -0.032 (-2.42%) | 17,980,811 |
| 20 Sep 2004 | CNY | 1.2773 | 1.3182 | 1.2773 | 1.3159 | 1.3159 | +0.043 (+3.39%) | 21,078,530 |
| 17 Sep 2004 | CNY | 1.2409 | 1.275 | 1.2227 | 1.2727 | 1.2727 | +0.032 (+2.56%) | 17,817,399 |
| 16 Sep 2004 | CNY | 1.2455 | 1.25 | 1.225 | 1.2409 | 1.2409 | 0.0 (0.0%) | 14,097,560 |
| 15 Sep 2004 | CNY | 1.2023 | 1.2682 | 1.1932 | 1.2409 | 1.2409 | +0.043 (+3.61%) | 13,588,946 |
| 14 Sep 2004 | CNY | 1.1477 | 1.2 | 1.1477 | 1.1977 | 1.1977 | +0.048 (+4.15%) | 7,717,397 |
| 13 Sep 2004 | CNY | 1.1636 | 1.1659 | 1.1477 | 1.15 | 1.15 | -0.014 (-1.17%) | 3,327,852 |
| 10 Sep 2004 | CNY | 1.1591 | 1.1705 | 1.15 | 1.1636 | 1.1636 | +0.002 (+0.19%) | 2,827,475 |
| 9 Sep 2004 | CNY | 1.1705 | 1.1773 | 1.1591 | 1.1614 | 1.1614 | -0.014 (-1.16%) | 2,542,192 |
| 8 Sep 2004 | CNY | 1.1818 | 1.1818 | 1.1727 | 1.175 | 1.175 | -0.005 (-0.39%) | 2,129,336 |
| 7 Sep 2004 | CNY | 1.1841 | 1.1841 | 1.1682 | 1.1796 | 1.1796 | -0.002 (-0.19%) | 3,415,016 |
| 6 Sep 2004 | CNY | 1.1886 | 1.1909 | 1.1773 | 1.1818 | 1.1818 | -0.007 (-0.57%) | 2,103,653 |
| 3 Sep 2004 | CNY | 1.1955 | 1.1955 | 1.1818 | 1.1886 | 1.1886 | -0.005 (-0.39%) | 2,221,978 |
| 2 Sep 2004 | CNY | 1.1818 | 1.1955 | 1.1818 | 1.1932 | 1.1932 | +0.011 (+0.96%) | 3,131,387 |
| 1 Sep 2004 | CNY | 1.2 | 1.2 | 1.1773 | 1.1818 | 1.1818 | -0.018 (-1.52%) | 2,165,455 |
| 31 Aug 2004 | CNY | 1.1932 | 1.2273 | 1.1932 | 1.2 | 1.2 | +0.025 (+2.13%) | 3,899,557 |
| 30 Aug 2004 | CNY | 1.1727 | 1.1796 | 1.1659 | 1.175 | 1.175 | -0.002 (-0.20%) | 2,958,696 |
| 27 Aug 2004 | CNY | 1.1796 | 1.1909 | 1.1773 | 1.1773 | 1.1773 | -0.002 (-0.19%) | 2,497,061 |
| 26 Aug 2004 | CNY | 1.1818 | 1.1932 | 1.1727 | 1.1796 | 1.1796 | -0.002 (-0.19%) | 3,138,014 |
| 25 Aug 2004 | CNY | 1.2 | 1.2 | 1.1796 | 1.1818 | 1.1818 | -0.016 (-1.33%) | 3,557,708 |
