| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2004 | CNY | 1.9815 | 2.0646 | 1.9539 | 2.0615 | 2.0615 | +0.102 (+5.18%) | 18,243,111 |
| 16 Sep 2004 | CNY | 1.9015 | 1.9631 | 1.8892 | 1.96 | 1.96 | +0.068 (+3.58%) | 13,693,377 |
| 15 Sep 2004 | CNY | 1.8 | 1.9385 | 1.7846 | 1.8923 | 1.8923 | +0.108 (+6.03%) | 13,200,122 |
| 14 Sep 2004 | CNY | 1.7354 | 1.8215 | 1.7354 | 1.7846 | 1.7846 | +0.065 (+3.76%) | 4,498,669 |
| 13 Sep 2004 | CNY | 1.8215 | 1.8215 | 1.7108 | 1.72 | 1.72 | -0.095 (-5.26%) | 3,045,893 |
| 10 Sep 2004 | CNY | 1.8062 | 1.8185 | 1.7908 | 1.8154 | 1.8154 | +0.009 (+0.51%) | 1,411,728 |
| 9 Sep 2004 | CNY | 1.8492 | 1.8492 | 1.7877 | 1.8062 | 1.8062 | -0.04 (-2.17%) | 2,316,678 |
| 8 Sep 2004 | CNY | 1.8769 | 1.8831 | 1.8462 | 1.8462 | 1.8462 | -0.025 (-1.31%) | 1,528,481 |
| 7 Sep 2004 | CNY | 1.8554 | 1.8862 | 1.84 | 1.8708 | 1.8708 | +0.015 (+0.83%) | 1,858,265 |
| 6 Sep 2004 | CNY | 1.8615 | 1.8646 | 1.8246 | 1.8554 | 1.8554 | -0.009 (-0.49%) | 1,128,029 |
| 3 Sep 2004 | CNY | 1.8862 | 1.8892 | 1.8462 | 1.8646 | 1.8646 | -0.012 (-0.66%) | 1,587,605 |
| 2 Sep 2004 | CNY | 1.8277 | 1.8831 | 1.8246 | 1.8769 | 1.8769 | +0.037 (+2.01%) | 1,897,281 |
| 1 Sep 2004 | CNY | 1.8615 | 1.8677 | 1.8339 | 1.84 | 1.84 | -0.028 (-1.48%) | 2,205,206 |
| 31 Aug 2004 | CNY | 1.9077 | 1.9385 | 1.8677 | 1.8677 | 1.8677 | +0.025 (+1.33%) | 6,516,705 |
| 30 Aug 2004 | CNY | 1.8092 | 1.8462 | 1.7785 | 1.8431 | 1.8431 | +0.025 (+1.35%) | 2,500,390 |
| 27 Aug 2004 | CNY | 1.8092 | 1.8308 | 1.7969 | 1.8185 | 1.8185 | +0.009 (+0.51%) | 2,113,312 |
| 26 Aug 2004 | CNY | 1.8708 | 1.8862 | 1.8031 | 1.8092 | 1.8092 | -0.065 (-3.45%) | 3,313,375 |
| 25 Aug 2004 | CNY | 1.8739 | 1.9015 | 1.8615 | 1.8739 | 1.8739 | -0.018 (-0.97%) | 3,166,143 |
| 24 Aug 2004 | CNY | 1.8185 | 1.9354 | 1.8154 | 1.8923 | 1.8923 | +0.074 (+4.06%) | 8,617,475 |
| 23 Aug 2004 | CNY | 1.8092 | 1.8339 | 1.7877 | 1.8185 | 1.8185 | -0.015 (-0.84%) | 1,949,899 |
| 20 Aug 2004 | CNY | 1.7754 | 1.8554 | 1.7569 | 1.8339 | 1.8339 | +0.055 (+3.11%) | 4,752,010 |
| 19 Aug 2004 | CNY | 1.8154 | 1.8462 | 1.7569 | 1.7785 | 1.7785 | -0.055 (-3.02%) | 4,786,424 |
| 18 Aug 2004 | CNY | 1.8646 | 1.8985 | 1.8308 | 1.8339 | 1.8339 | -0.034 (-1.81%) | 2,973,548 |
| 17 Aug 2004 | CNY | 1.8185 | 1.8923 | 1.8185 | 1.8677 | 1.8677 | -0.046 (-2.41%) | 4,763,885 |
| 16 Aug 2004 | CNY | 2.0154 | 2.0154 | 1.8923 | 1.9139 | 1.9139 | -0.105 (-5.18%) | 5,589,639 |
| 13 Aug 2004 | CNY | 2.0092 | 2.0554 | 2 | 2.0185 | 2.0185 | -0.009 (-0.45%) | 2,976,138 |
| 12 Aug 2004 | CNY | 2.0615 | 2.1015 | 1.9939 | 2.0277 | 2.0277 | -0.059 (-2.80%) | 6,291,623 |
| 11 Aug 2004 | CNY | 2.2215 | 2.2215 | 2.0646 | 2.0862 | 2.0862 | -0.135 (-6.09%) | 9,982,206 |
| 10 Aug 2004 | CNY | 2.2154 | 2.2369 | 2.2031 | 2.2215 | 2.2215 | -0.003 (-0.14%) | 2,001,002 |
| 9 Aug 2004 | CNY | 2.2092 | 2.2339 | 2.2 | 2.2246 | 2.2246 | +0.012 (+0.56%) | 1,933,145 |
