| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2004 | CNY | 1.9722 | 2.0333 | 1.9472 | 2.0278 | 2.0278 | +0.056 (+2.82%) | 5,852,116 |
| 22 Sep 2004 | CNY | 2.0056 | 2.0333 | 1.95 | 1.9722 | 1.9722 | -0.042 (-2.07%) | 9,231,062 |
| 21 Sep 2004 | CNY | 2.05 | 2.0722 | 1.9944 | 2.0139 | 2.0139 | -0.044 (-2.16%) | 9,525,567 |
| 20 Sep 2004 | CNY | 2 | 2.0806 | 1.9722 | 2.0583 | 2.0583 | +0.078 (+3.92%) | 15,365,426 |
| 17 Sep 2004 | CNY | 1.9 | 1.9833 | 1.8722 | 1.9806 | 1.9806 | +0.089 (+4.70%) | 12,598,473 |
| 16 Sep 2004 | CNY | 1.8333 | 1.9111 | 1.8222 | 1.8917 | 1.8917 | +0.047 (+2.56%) | 11,717,222 |
| 15 Sep 2004 | CNY | 1.725 | 1.8889 | 1.725 | 1.8444 | 1.8444 | +0.125 (+7.27%) | 10,986,332 |
| 14 Sep 2004 | CNY | 1.6583 | 1.75 | 1.6583 | 1.7194 | 1.7194 | +0.061 (+3.68%) | 3,655,882 |
| 13 Sep 2004 | CNY | 1.7167 | 1.7278 | 1.6556 | 1.6583 | 1.6583 | -0.067 (-3.87%) | 2,137,669 |
| 10 Sep 2004 | CNY | 1.7 | 1.7333 | 1.7 | 1.725 | 1.725 | +0.008 (+0.48%) | 1,596,978 |
| 9 Sep 2004 | CNY | 1.7389 | 1.7528 | 1.7139 | 1.7167 | 1.7167 | -0.022 (-1.28%) | 1,895,302 |
| 8 Sep 2004 | CNY | 1.7778 | 1.7778 | 1.7333 | 1.7389 | 1.7389 | -0.042 (-2.34%) | 2,659,928 |
| 7 Sep 2004 | CNY | 1.7972 | 1.8139 | 1.7333 | 1.7806 | 1.7806 | -0.003 (-0.15%) | 770,162 |
| 6 Sep 2004 | CNY | 1.7861 | 1.8056 | 1.7778 | 1.7833 | 1.7833 | -0.014 (-0.77%) | 900,900 |
| 3 Sep 2004 | CNY | 1.7833 | 1.8083 | 1.7694 | 1.7972 | 1.7972 | +0.003 (+0.16%) | 1,314,720 |
| 2 Sep 2004 | CNY | 1.7472 | 1.8056 | 1.7472 | 1.7944 | 1.7944 | +0.044 (+2.54%) | 1,589,025 |
| 1 Sep 2004 | CNY | 1.7944 | 1.7944 | 1.75 | 1.75 | 1.75 | -0.056 (-3.08%) | 1,760,400 |
| 31 Aug 2004 | CNY | 1.8333 | 1.8639 | 1.7917 | 1.8056 | 1.8056 | +0.033 (+1.88%) | 4,902,840 |
| 30 Aug 2004 | CNY | 1.7361 | 1.775 | 1.7194 | 1.7722 | 1.7722 | +0.025 (+1.43%) | 1,329,354 |
| 27 Aug 2004 | CNY | 1.7611 | 1.7833 | 1.725 | 1.7472 | 1.7472 | -0.025 (-1.41%) | 1,848,600 |
| 26 Aug 2004 | CNY | 1.7806 | 1.8 | 1.7667 | 1.7722 | 1.7722 | -0.008 (-0.47%) | 3,031,254 |
| 25 Aug 2004 | CNY | 1.7639 | 1.7889 | 1.7472 | 1.7806 | 1.7806 | +0.008 (+0.47%) | 2,041,678 |
| 24 Aug 2004 | CNY | 1.7167 | 1.7944 | 1.7167 | 1.7722 | 1.7722 | +0.058 (+3.40%) | 3,789,093 |
| 23 Aug 2004 | CNY | 1.7528 | 1.7639 | 1.7028 | 1.7139 | 1.7139 | -0.03 (-1.75%) | 4,384,530 |
| 20 Aug 2004 | CNY | 1.8528 | 1.8528 | 1.7 | 1.7444 | 1.7444 | -0.058 (-3.24%) | 4,857,926 |
| 19 Aug 2004 | CNY | 1.9444 | 1.9444 | 1.7778 | 1.8028 | 1.8028 | -0.047 (-2.55%) | 3,132,327 |
| 18 Aug 2004 | CNY | 1.8528 | 1.875 | 1.8444 | 1.85 | 1.85 | -0.003 (-0.15%) | 2,041,560 |
| 17 Aug 2004 | CNY | 1.8306 | 1.8667 | 1.7917 | 1.8528 | 1.8528 | +0.014 (+0.76%) | 2,560,453 |
| 16 Aug 2004 | CNY | 1.8611 | 1.8861 | 1.825 | 1.8389 | 1.8389 | -0.039 (-2.07%) | 2,449,476 |
| 13 Aug 2004 | CNY | 1.8556 | 1.9028 | 1.8417 | 1.8778 | 1.8778 | +0.011 (+0.59%) | 1,987,084 |
