| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | CNY | 1.7157 | 1.7331 | 1.5859 | 1.6144 | 1.6144 | -0.101 (-5.90%) | 20,435,855 |
| 23 Sep 2004 | CNY | 1.7094 | 1.7189 | 1.6318 | 1.7157 | 1.7157 | +0.017 (+1.02%) | 15,055,054 |
| 22 Sep 2004 | CNY | 1.6287 | 1.7696 | 1.6144 | 1.6983 | 1.6983 | +0.059 (+3.57%) | 23,937,619 |
| 21 Sep 2004 | CNY | 1.6619 | 1.6762 | 1.6144 | 1.6398 | 1.6398 | +0.06 (+3.81%) | 29,165,796 |
| 17 Sep 2004 | CNY | 1.5622 | 1.5939 | 1.529 | 1.5796 | 1.5796 | +0.016 (+1.01%) | 20,967,413 |
| 16 Sep 2004 | CNY | 1.4894 | 1.5891 | 1.4625 | 1.5638 | 1.5638 | +0.074 (+5.00%) | 24,405,353 |
| 15 Sep 2004 | CNY | 1.4182 | 1.5353 | 1.3944 | 1.4894 | 1.4894 | +0.071 (+5.02%) | 28,227,535 |
| 14 Sep 2004 | CNY | 1.358 | 1.4213 | 1.358 | 1.4182 | 1.4182 | +0.071 (+5.29%) | 17,270,518 |
| 13 Sep 2004 | CNY | 1.377 | 1.3834 | 1.3375 | 1.347 | 1.347 | -0.03 (-2.18%) | 9,742,280 |
| 10 Sep 2004 | CNY | 1.2995 | 1.4198 | 1.2995 | 1.377 | 1.377 | +0.081 (+6.23%) | 23,233,920 |
| 9 Sep 2004 | CNY | 1.2821 | 1.3248 | 1.2789 | 1.2963 | 1.2963 | +0.019 (+1.49%) | 7,313,167 |
| 8 Sep 2004 | CNY | 1.2979 | 1.2979 | 1.2678 | 1.2773 | 1.2773 | -0.016 (-1.22%) | 1,117,338 |
| 7 Sep 2004 | CNY | 1.2963 | 1.2979 | 1.2757 | 1.2931 | 1.2931 | 0.0 (0.0%) | 849,246 |
| 6 Sep 2004 | CNY | 1.2821 | 1.2995 | 1.2741 | 1.2931 | 1.2931 | +0.003 (+0.24%) | 705,088 |
| 3 Sep 2004 | CNY | 1.2821 | 1.3042 | 1.2773 | 1.29 | 1.29 | +0.003 (+0.25%) | 2,395,678 |
| 2 Sep 2004 | CNY | 1.2504 | 1.2963 | 1.2441 | 1.2868 | 1.2868 | +0.03 (+2.40%) | 2,030,238 |
| 1 Sep 2004 | CNY | 1.29 | 1.29 | 1.2488 | 1.2567 | 1.2567 | -0.048 (-3.64%) | 2,505,718 |
| 31 Aug 2004 | CNY | 1.3422 | 1.3691 | 1.2979 | 1.3042 | 1.3042 | +0.049 (+3.91%) | 6,042,661 |
| 30 Aug 2004 | CNY | 1.2884 | 1.2884 | 1.2203 | 1.2551 | 1.2551 | -0.025 (-1.98%) | 3,004,575 |
| 27 Aug 2004 | CNY | 1.2979 | 1.3137 | 1.2789 | 1.2805 | 1.2805 | -0.017 (-1.34%) | 2,460,551 |
| 26 Aug 2004 | CNY | 1.2979 | 1.309 | 1.2947 | 1.2979 | 1.2979 | +0.002 (+0.12%) | 2,064,185 |
| 25 Aug 2004 | CNY | 1.3137 | 1.3137 | 1.2931 | 1.2963 | 1.2963 | -0.011 (-0.85%) | 1,781,865 |
| 24 Aug 2004 | CNY | 1.2678 | 1.3248 | 1.2662 | 1.3074 | 1.3074 | +0.035 (+2.73%) | 3,190,381 |
| 23 Aug 2004 | CNY | 1.2947 | 1.2947 | 1.2678 | 1.2726 | 1.2726 | -0.022 (-1.71%) | 2,102,093 |
| 20 Aug 2004 | CNY | 1.2963 | 1.3153 | 1.2741 | 1.2947 | 1.2947 | -0.008 (-0.61%) | 3,781,196 |
| 19 Aug 2004 | CNY | 1.3026 | 1.3153 | 1.2789 | 1.3026 | 1.3026 | 0.0 (0.0%) | 4,236,162 |
| 18 Aug 2004 | CNY | 1.3406 | 1.3422 | 1.3026 | 1.3026 | 1.3026 | -0.036 (-2.72%) | 4,206,094 |
| 17 Aug 2004 | CNY | 1.2821 | 1.3659 | 1.2726 | 1.339 | 1.339 | +0.003 (+0.23%) | 3,016,124 |
| 16 Aug 2004 | CNY | 1.4831 | 1.4831 | 1.3343 | 1.3359 | 1.3359 | -0.147 (-9.93%) | 9,562,564 |
| 13 Aug 2004 | CNY | 1.4957 | 1.5052 | 1.472 | 1.4831 | 1.4831 | -0.011 (-0.74%) | 2,726,532 |
