| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2004 | CNY | 1.2821 | 1.3187 | 1.2528 | 1.3187 | 1.3187 | +0.048 (+3.74%) | 2,937,556 |
| 17 Sep 2004 | CNY | 1.2894 | 1.2894 | 1.2271 | 1.2711 | 1.2711 | +0.044 (+3.59%) | 4,007,694 |
| 16 Sep 2004 | CNY | 1.2088 | 1.2344 | 1.1722 | 1.2271 | 1.2271 | +0.026 (+2.13%) | 3,137,324 |
| 15 Sep 2004 | CNY | 1.1575 | 1.2198 | 1.1429 | 1.2015 | 1.2015 | +0.04 (+3.47%) | 3,968,259 |
| 14 Sep 2004 | CNY | 1.1099 | 1.1758 | 1.1026 | 1.1612 | 1.1612 | +0.04 (+3.60%) | 2,574,499 |
| 13 Sep 2004 | CNY | 1.1355 | 1.1795 | 1.0989 | 1.1209 | 1.1209 | -0.011 (-0.97%) | 2,358,174 |
| 10 Sep 2004 | CNY | 1.0659 | 1.1319 | 1.0623 | 1.1319 | 1.1319 | +0.055 (+5.11%) | 2,197,898 |
| 9 Sep 2004 | CNY | 1.1099 | 1.1282 | 1.0733 | 1.0769 | 1.0769 | -0.051 (-4.55%) | 1,645,996 |
| 8 Sep 2004 | CNY | 1.1136 | 1.1355 | 1.0916 | 1.1282 | 1.1282 | +0.018 (+1.65%) | 966,370 |
| 7 Sep 2004 | CNY | 1.1539 | 1.1539 | 1.0989 | 1.1099 | 1.1099 | -0.018 (-1.62%) | 849,030 |
| 6 Sep 2004 | CNY | 1.1172 | 1.1758 | 1.1136 | 1.1282 | 1.1282 | +0.007 (+0.65%) | 2,389,609 |
| 3 Sep 2004 | CNY | 1.0806 | 1.1245 | 1.0549 | 1.1209 | 1.1209 | +0.051 (+4.80%) | 2,566,442 |
| 2 Sep 2004 | CNY | 1.0623 | 1.0733 | 1.0403 | 1.0696 | 1.0696 | +0.004 (+0.35%) | 375,268 |
| 1 Sep 2004 | CNY | 1.0659 | 1.0696 | 1.044 | 1.0659 | 1.0659 | -0.015 (-1.36%) | 533,117 |
| 31 Aug 2004 | CNY | 1.0549 | 1.0806 | 1.0366 | 1.0806 | 1.0806 | +0.051 (+4.98%) | 1,110,634 |
| 30 Aug 2004 | CNY | 1.0037 | 1.0403 | 1.0037 | 1.0293 | 1.0293 | +0.007 (+0.71%) | 257,799 |
| 27 Aug 2004 | CNY | 1.0256 | 1.0403 | 1.0183 | 1.022 | 1.022 | -0.015 (-1.41%) | 484,848 |
| 26 Aug 2004 | CNY | 1.0549 | 1.0586 | 1.0147 | 1.0366 | 1.0366 | -0.029 (-2.75%) | 882,199 |
| 25 Aug 2004 | CNY | 1.0403 | 1.0696 | 1.0183 | 1.0659 | 1.0659 | -0.004 (-0.35%) | 1,097,460 |
| 24 Aug 2004 | CNY | 1.0403 | 1.0806 | 1.0183 | 1.0696 | 1.0696 | +0.029 (+2.82%) | 2,144,554 |
| 23 Aug 2004 | CNY | 0.967 | 1.0403 | 0.9414 | 1.0403 | 1.0403 | +0.051 (+5.19%) | 3,218,055 |
| 20 Aug 2004 | CNY | 0.9963 | 1.0147 | 0.9597 | 0.989 | 0.989 | -0.022 (-2.18%) | 921,192 |
| 19 Aug 2004 | CNY | 0.9854 | 1.022 | 0.9854 | 1.011 | 1.011 | +0.004 (+0.37%) | 295,115 |
| 18 Aug 2004 | CNY | 1.0256 | 1.0366 | 1.0073 | 1.0073 | 1.0073 | -0.007 (-0.73%) | 278,187 |
| 17 Aug 2004 | CNY | 1.0256 | 1.033 | 0.9854 | 1.0147 | 1.0147 | -0.018 (-1.77%) | 682,076 |
| 16 Aug 2004 | CNY | 1.0696 | 1.0696 | 1.0147 | 1.033 | 1.033 | -0.037 (-3.42%) | 873,894 |
| 13 Aug 2004 | CNY | 1.0549 | 1.0952 | 1.0513 | 1.0696 | 1.0696 | -0.007 (-0.68%) | 598,192 |
| 12 Aug 2004 | CNY | 1.1282 | 1.1282 | 1.0769 | 1.0769 | 1.0769 | -0.055 (-4.86%) | 1,000,542 |
| 11 Aug 2004 | CNY | 1.1648 | 1.1648 | 1.1282 | 1.1319 | 1.1319 | -0.022 (-1.91%) | 266,994 |
| 10 Aug 2004 | CNY | 1.1429 | 1.1612 | 1.1172 | 1.1539 | 1.1539 | +0.007 (+0.65%) | 574,528 |
