| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2004 | CNY | 5.5556 | 5.6389 | 5.3542 | 5.3958 | 5.3958 | -0.181 (-3.24%) | 1,780,103 |
| 21 Sep 2004 | CNY | 5.5694 | 5.7639 | 5.4236 | 5.5764 | 5.5764 | +0.021 (+0.37%) | 3,126,153 |
| 20 Sep 2004 | CNY | 5.5764 | 5.5764 | 5.3333 | 5.5556 | 5.5556 | +0.208 (+3.90%) | 2,517,128 |
| 17 Sep 2004 | CNY | 5.2083 | 5.3542 | 5.1389 | 5.3472 | 5.3472 | +0.118 (+2.26%) | 2,120,747 |
| 16 Sep 2004 | CNY | 5.0694 | 5.3333 | 4.9861 | 5.2292 | 5.2292 | +0.195 (+3.86%) | 2,330,674 |
| 15 Sep 2004 | CNY | 4.7361 | 5.1181 | 4.7292 | 5.0347 | 5.0347 | +0.292 (+6.15%) | 1,400,372 |
| 14 Sep 2004 | CNY | 4.7222 | 4.8542 | 4.5486 | 4.7431 | 4.7431 | +0.195 (+4.28%) | 487,169 |
| 13 Sep 2004 | CNY | 4.7778 | 4.7778 | 4.5486 | 4.5486 | 4.5486 | -0.229 (-4.80%) | 380,088 |
| 10 Sep 2004 | CNY | 4.7778 | 4.8542 | 4.6597 | 4.7778 | 4.7778 | -0.021 (-0.43%) | 237,499 |
| 9 Sep 2004 | CNY | 4.8958 | 4.8958 | 4.7708 | 4.7986 | 4.7986 | -0.097 (-1.99%) | 290,844 |
| 8 Sep 2004 | CNY | 4.9236 | 4.9375 | 4.875 | 4.8958 | 4.8958 | -0.028 (-0.56%) | 173,952 |
| 7 Sep 2004 | CNY | 4.9097 | 4.9861 | 4.8819 | 4.9236 | 4.9236 | -0.007 (-0.14%) | 111,528 |
| 6 Sep 2004 | CNY | 4.9028 | 4.9306 | 4.8958 | 4.9306 | 4.9306 | +0.014 (+0.28%) | 183,438 |
| 3 Sep 2004 | CNY | 4.9653 | 4.9722 | 4.9028 | 4.9167 | 4.9167 | -0.042 (-0.84%) | 152,092 |
| 2 Sep 2004 | CNY | 4.8889 | 4.9861 | 4.8264 | 4.9583 | 4.9583 | +0.069 (+1.42%) | 271,419 |
| 1 Sep 2004 | CNY | 4.9931 | 5 | 4.8889 | 4.8889 | 4.8889 | -0.118 (-2.36%) | 217,728 |
| 31 Aug 2004 | CNY | 4.9722 | 5.1806 | 4.9722 | 5.0069 | 5.0069 | +0.146 (+3.00%) | 664,411 |
| 30 Aug 2004 | CNY | 4.8125 | 4.9097 | 4.7917 | 4.8611 | 4.8611 | +0.028 (+0.58%) | 200,799 |
| 27 Aug 2004 | CNY | 4.8264 | 4.9028 | 4.8264 | 4.8333 | 4.8333 | -0.042 (-0.86%) | 213,678 |
| 26 Aug 2004 | CNY | 4.9583 | 4.9583 | 4.8681 | 4.875 | 4.875 | -0.083 (-1.68%) | 242,861 |
| 25 Aug 2004 | CNY | 4.9583 | 5.0347 | 4.875 | 4.9583 | 4.9583 | +0.042 (+0.85%) | 367,909 |
| 24 Aug 2004 | CNY | 4.7708 | 4.9514 | 4.7708 | 4.9167 | 4.9167 | +0.132 (+2.76%) | 410,685 |
| 23 Aug 2004 | CNY | 4.7569 | 4.7917 | 4.7153 | 4.7847 | 4.7847 | -0.042 (-0.86%) | 259,332 |
| 20 Aug 2004 | CNY | 4.8958 | 4.9306 | 4.5972 | 4.8264 | 4.8264 | -0.069 (-1.42%) | 570,582 |
| 19 Aug 2004 | CNY | 5.0486 | 5.0486 | 4.875 | 4.8958 | 4.8958 | -0.153 (-3.03%) | 530,405 |
| 18 Aug 2004 | CNY | 5.0556 | 5.1111 | 5.0486 | 5.0486 | 5.0486 | 0.0 (0.0%) | 175,680 |
| 17 Aug 2004 | CNY | 5 | 5.1111 | 5 | 5.0486 | 5.0486 | +0.021 (+0.41%) | 321,517 |
| 16 Aug 2004 | CNY | 5.1736 | 5.1806 | 4.9722 | 5.0278 | 5.0278 | -0.146 (-2.82%) | 431,438 |
| 13 Aug 2004 | CNY | 5.1389 | 5.2431 | 5.1389 | 5.1736 | 5.1736 | +0.035 (+0.68%) | 298,080 |
| 12 Aug 2004 | CNY | 5.2222 | 5.2292 | 5.0972 | 5.1389 | 5.1389 | -0.125 (-2.37%) | 655,133 |
