| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2004 | CNY | 3.1756 | 3.1756 | 3.0367 | 3.0526 | 3.0526 | -0.123 (-3.87%) | 2,535,703 |
| 21 Sep 2004 | CNY | 3.1597 | 3.3344 | 3.0287 | 3.1756 | 3.1756 | +0.016 (+0.50%) | 3,590,837 |
| 20 Sep 2004 | CNY | 3.0089 | 3.1637 | 2.9851 | 3.1597 | 3.1597 | +0.151 (+5.01%) | 3,390,644 |
| 17 Sep 2004 | CNY | 2.9335 | 3.0327 | 2.8858 | 3.0089 | 3.0089 | +0.052 (+1.74%) | 3,329,828 |
| 16 Sep 2004 | CNY | 2.7469 | 2.9771 | 2.6993 | 2.9573 | 2.9573 | +0.195 (+7.04%) | 4,111,823 |
| 15 Sep 2004 | CNY | 2.5802 | 2.8303 | 2.5802 | 2.7628 | 2.7628 | +0.191 (+7.41%) | 2,755,579 |
| 14 Sep 2004 | CNY | 2.5722 | 2.6199 | 2.4929 | 2.5722 | 2.5722 | +0.115 (+4.68%) | 698,826 |
| 13 Sep 2004 | CNY | 2.5127 | 2.5365 | 2.4492 | 2.4571 | 2.4571 | -0.091 (-3.58%) | 486,460 |
| 10 Sep 2004 | CNY | 2.5246 | 2.5603 | 2.5048 | 2.5484 | 2.5484 | -0.004 (-0.16%) | 453,818 |
| 9 Sep 2004 | CNY | 2.5802 | 2.6318 | 2.5484 | 2.5524 | 2.5524 | -0.099 (-3.74%) | 590,223 |
| 8 Sep 2004 | CNY | 2.6596 | 2.6794 | 2.6318 | 2.6516 | 2.6516 | -0.016 (-0.60%) | 340,212 |
| 7 Sep 2004 | CNY | 2.6755 | 2.6834 | 2.6437 | 2.6675 | 2.6675 | +0.012 (+0.45%) | 343,563 |
| 6 Sep 2004 | CNY | 2.6556 | 2.6635 | 2.6 | 2.6556 | 2.6556 | -0.012 (-0.45%) | 255,469 |
| 3 Sep 2004 | CNY | 2.6675 | 2.6993 | 2.6516 | 2.6675 | 2.6675 | -0.024 (-0.88%) | 458,119 |
| 2 Sep 2004 | CNY | 2.5881 | 2.6993 | 2.5842 | 2.6913 | 2.6913 | +0.091 (+3.51%) | 540,836 |
| 1 Sep 2004 | CNY | 2.6596 | 2.6755 | 2.6 | 2.6 | 2.6 | -0.079 (-2.96%) | 642,647 |
| 31 Aug 2004 | CNY | 2.6993 | 2.7191 | 2.6199 | 2.6794 | 2.6794 | +0.079 (+3.05%) | 1,351,885 |
| 30 Aug 2004 | CNY | 2.5445 | 2.6199 | 2.5246 | 2.6 | 2.6 | +0.028 (+1.08%) | 551,956 |
| 27 Aug 2004 | CNY | 2.6199 | 2.6358 | 2.5524 | 2.5722 | 2.5722 | -0.044 (-1.67%) | 670,306 |
| 26 Aug 2004 | CNY | 2.6119 | 2.6715 | 2.608 | 2.6159 | 2.6159 | -0.06 (-2.23%) | 821,259 |
| 25 Aug 2004 | CNY | 2.6477 | 2.7787 | 2.6437 | 2.6755 | 2.6755 | +0.068 (+2.59%) | 2,333,179 |
| 24 Aug 2004 | CNY | 2.5087 | 2.6715 | 2.5087 | 2.608 | 2.608 | +0.064 (+2.50%) | 1,889,997 |
| 23 Aug 2004 | CNY | 2.5405 | 2.5564 | 2.473 | 2.5445 | 2.5445 | -0.016 (-0.62%) | 1,222,666 |
| 20 Aug 2004 | CNY | 2.4849 | 2.6199 | 2.4532 | 2.5603 | 2.5603 | +0.052 (+2.06%) | 1,845,412 |
| 19 Aug 2004 | CNY | 2.4214 | 2.5405 | 2.4214 | 2.5087 | 2.5087 | -0.171 (-6.37%) | 2,920,206 |
| 17 Aug 2004 | CNY | 2.9374 | 2.9374 | 2.6794 | 2.6794 | 2.6794 | -0.298 (-10.00%) | 3,298,711 |
| 16 Aug 2004 | CNY | 3.1756 | 3.1756 | 2.9494 | 2.9771 | 2.9771 | -0.298 (-9.09%) | 1,474,195 |
| 13 Aug 2004 | CNY | 3.2868 | 3.3185 | 3.255 | 3.2749 | 3.2749 | -0.012 (-0.36%) | 329,455 |
| 12 Aug 2004 | CNY | 3.3145 | 3.3423 | 3.2153 | 3.2868 | 3.2868 | -0.059 (-1.78%) | 763,914 |
| 11 Aug 2004 | CNY | 3.4376 | 3.4376 | 3.3344 | 3.3463 | 3.3463 | -0.091 (-2.66%) | 249,224 |
