| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2004 | CNY | 1.278 | 1.2978 | 1.2357 | 1.247 | 1.247 | -0.031 (-2.43%) | 3,644,766 |
| 14 Oct 2004 | CNY | 1.3345 | 1.3373 | 1.2752 | 1.278 | 1.278 | -0.054 (-4.03%) | 3,972,895 |
| 13 Oct 2004 | CNY | 1.3288 | 1.3514 | 1.3034 | 1.3316 | 1.3316 | 0.0 (0.0%) | 3,953,581 |
| 12 Oct 2004 | CNY | 1.3598 | 1.3655 | 1.326 | 1.3316 | 1.3316 | -0.037 (-2.68%) | 4,559,623 |
| 11 Oct 2004 | CNY | 1.3852 | 1.3993 | 1.3542 | 1.3683 | 1.3683 | -0.017 (-1.22%) | 6,620,756 |
| 8 Oct 2004 | CNY | 1.3598 | 1.3909 | 1.3486 | 1.3852 | 1.3852 | +0.02 (+1.44%) | 1,815,783 |
| 30 Sep 2004 | CNY | 1.405 | 1.405 | 1.3542 | 1.3655 | 1.3655 | -0.04 (-2.81%) | 4,243,170 |
| 29 Sep 2004 | CNY | 1.4247 | 1.4276 | 1.3909 | 1.405 | 1.405 | -0.02 (-1.38%) | 2,645,443 |
| 28 Sep 2004 | CNY | 1.4163 | 1.4276 | 1.3993 | 1.4247 | 1.4247 | +0.02 (+1.40%) | 3,161,093 |
| 27 Sep 2004 | CNY | 1.4191 | 1.4501 | 1.3965 | 1.405 | 1.405 | -0.011 (-0.80%) | 5,341,553 |
| 24 Sep 2004 | CNY | 1.467 | 1.4896 | 1.4134 | 1.4163 | 1.4163 | -0.051 (-3.46%) | 13,095,663 |
| 23 Sep 2004 | CNY | 1.3993 | 1.4727 | 1.3993 | 1.467 | 1.467 | +0.059 (+4.21%) | 7,176,119 |
| 22 Sep 2004 | CNY | 1.4445 | 1.4558 | 1.4078 | 1.4078 | 1.4078 | -0.042 (-2.92%) | 8,720,837 |
| 21 Sep 2004 | CNY | 1.4812 | 1.4868 | 1.436 | 1.4501 | 1.4501 | -0.028 (-1.91%) | 12,791,640 |
| 20 Sep 2004 | CNY | 1.4529 | 1.4868 | 1.4304 | 1.4783 | 1.4783 | +0.04 (+2.75%) | 15,563,698 |
| 17 Sep 2004 | CNY | 1.4106 | 1.4388 | 1.3909 | 1.4388 | 1.4388 | +0.031 (+2.20%) | 10,576,539 |
| 16 Sep 2004 | CNY | 1.3824 | 1.4106 | 1.3739 | 1.4078 | 1.4078 | +0.023 (+1.63%) | 7,314,168 |
| 15 Sep 2004 | CNY | 1.3373 | 1.4106 | 1.3288 | 1.3852 | 1.3852 | +0.051 (+3.80%) | 11,641,702 |
| 14 Sep 2004 | CNY | 1.3006 | 1.3514 | 1.3006 | 1.3345 | 1.3345 | +0.028 (+2.17%) | 5,287,888 |
| 13 Sep 2004 | CNY | 1.3147 | 1.326 | 1.2696 | 1.3062 | 1.3062 | -0.025 (-1.91%) | 4,126,289 |
| 10 Sep 2004 | CNY | 1.326 | 1.3345 | 1.3119 | 1.3316 | 1.3316 | -0.006 (-0.43%) | 2,288,001 |
| 9 Sep 2004 | CNY | 1.3401 | 1.3429 | 1.3203 | 1.3373 | 1.3373 | -0.008 (-0.62%) | 4,163,772 |
| 8 Sep 2004 | CNY | 1.3711 | 1.3711 | 1.3457 | 1.3457 | 1.3457 | -0.02 (-1.45%) | 1,765,890 |
| 7 Sep 2004 | CNY | 1.3542 | 1.3683 | 1.3542 | 1.3655 | 1.3655 | +0.006 (+0.42%) | 928,173 |
| 6 Sep 2004 | CNY | 1.3683 | 1.3909 | 1.3514 | 1.3598 | 1.3598 | -0.017 (-1.23%) | 1,871,556 |
| 3 Sep 2004 | CNY | 1.3881 | 1.3937 | 1.3627 | 1.3768 | 1.3768 | -0.011 (-0.81%) | 4,468,543 |
| 2 Sep 2004 | CNY | 1.3768 | 1.3881 | 1.3486 | 1.3881 | 1.3881 | +0.009 (+0.62%) | 4,766,415 |
| 1 Sep 2004 | CNY | 1.3881 | 1.3909 | 1.3683 | 1.3796 | 1.3796 | -0.023 (-1.61%) | 1,298,720 |
| 31 Aug 2004 | CNY | 1.3993 | 1.4247 | 1.3796 | 1.4022 | 1.4022 | +0.028 (+2.06%) | 3,358,449 |
| 30 Aug 2004 | CNY | 1.3598 | 1.3768 | 1.3486 | 1.3739 | 1.3739 | +0.003 (+0.20%) | 1,435,330 |
