| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2004 | CNY | 1.5409 | 1.6922 | 1.5329 | 1.6802 | 1.6802 | +0.139 (+9.04%) | 12,105,809 |
| 22 Sep 2004 | CNY | 1.5807 | 1.5847 | 1.5289 | 1.5409 | 1.5409 | -0.048 (-3.00%) | 5,112,736 |
| 21 Sep 2004 | CNY | 1.6245 | 1.6245 | 1.5608 | 1.5886 | 1.5886 | -0.028 (-1.73%) | 5,917,658 |
| 20 Sep 2004 | CNY | 1.5608 | 1.6205 | 1.5329 | 1.6165 | 1.6165 | +0.056 (+3.57%) | 9,466,629 |
| 17 Sep 2004 | CNY | 1.513 | 1.5608 | 1.4811 | 1.5608 | 1.5608 | +0.048 (+3.16%) | 6,236,488 |
| 16 Sep 2004 | CNY | 1.4971 | 1.5329 | 1.4732 | 1.513 | 1.513 | +0.02 (+1.33%) | 4,198,352 |
| 15 Sep 2004 | CNY | 1.4174 | 1.5329 | 1.4055 | 1.4931 | 1.4931 | +0.076 (+5.34%) | 7,988,055 |
| 14 Sep 2004 | CNY | 1.4134 | 1.4294 | 1.3776 | 1.4174 | 1.4174 | +0.06 (+4.40%) | 2,344,267 |
| 13 Sep 2004 | CNY | 1.3458 | 1.3617 | 1.3418 | 1.3577 | 1.3577 | -0.004 (-0.29%) | 835,885 |
| 10 Sep 2004 | CNY | 1.3617 | 1.3696 | 1.3378 | 1.3617 | 1.3617 | -0.004 (-0.29%) | 881,822 |
| 9 Sep 2004 | CNY | 1.4095 | 1.4214 | 1.3657 | 1.3657 | 1.3657 | -0.052 (-3.65%) | 1,701,385 |
| 8 Sep 2004 | CNY | 1.4334 | 1.4413 | 1.4095 | 1.4174 | 1.4174 | -0.012 (-0.84%) | 742,177 |
| 7 Sep 2004 | CNY | 1.4254 | 1.4413 | 1.4134 | 1.4294 | 1.4294 | -0.004 (-0.28%) | 885,966 |
| 6 Sep 2004 | CNY | 1.4413 | 1.4533 | 1.4214 | 1.4334 | 1.4334 | +0.004 (+0.28%) | 981,638 |
| 3 Sep 2004 | CNY | 1.4055 | 1.4493 | 1.3935 | 1.4294 | 1.4294 | +0.016 (+1.13%) | 2,121,063 |
| 2 Sep 2004 | CNY | 1.3776 | 1.4174 | 1.3617 | 1.4134 | 1.4134 | +0.028 (+2.01%) | 1,232,748 |
| 1 Sep 2004 | CNY | 1.4134 | 1.4134 | 1.3816 | 1.3856 | 1.3856 | -0.016 (-1.13%) | 511,861 |
| 31 Aug 2004 | CNY | 1.4134 | 1.4851 | 1.3736 | 1.4015 | 1.4015 | +0.036 (+2.62%) | 1,852,807 |
| 30 Aug 2004 | CNY | 1.3577 | 1.3736 | 1.3458 | 1.3657 | 1.3657 | +0.004 (+0.29%) | 776,986 |
| 27 Aug 2004 | CNY | 1.3577 | 1.3776 | 1.3537 | 1.3617 | 1.3617 | -0.004 (-0.29%) | 710,920 |
| 26 Aug 2004 | CNY | 1.4015 | 1.4254 | 1.3657 | 1.3657 | 1.3657 | -0.048 (-3.37%) | 1,001,877 |
| 25 Aug 2004 | CNY | 1.4134 | 1.4334 | 1.3935 | 1.4134 | 1.4134 | 0.0 (0.0%) | 1,398,652 |
| 24 Aug 2004 | CNY | 1.3696 | 1.4334 | 1.3577 | 1.4134 | 1.4134 | +0.036 (+2.60%) | 2,275,125 |
| 23 Aug 2004 | CNY | 1.3935 | 1.3935 | 1.2821 | 1.3776 | 1.3776 | -0.02 (-1.42%) | 1,877,132 |
| 20 Aug 2004 | CNY | 1.3577 | 1.4174 | 1.3497 | 1.3975 | 1.3975 | +0.028 (+2.04%) | 1,483,926 |
| 19 Aug 2004 | CNY | 1.4214 | 1.4214 | 1.3458 | 1.3696 | 1.3696 | -0.052 (-3.64%) | 1,979,118 |
| 18 Aug 2004 | CNY | 1.4413 | 1.4493 | 1.4174 | 1.4214 | 1.4214 | -0.012 (-0.84%) | 1,061,577 |
| 17 Aug 2004 | CNY | 1.4493 | 1.4652 | 1.3896 | 1.4334 | 1.4334 | +0.012 (+0.84%) | 1,516,885 |
| 16 Aug 2004 | CNY | 1.4692 | 1.4692 | 1.3935 | 1.4214 | 1.4214 | -0.052 (-3.52%) | 1,751,971 |
| 13 Aug 2004 | CNY | 1.4811 | 1.4971 | 1.4572 | 1.4732 | 1.4732 | -0.008 (-0.53%) | 1,172,163 |
