| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2004 | CNY | 3.7744 | 3.8872 | 3.7444 | 3.8722 | 3.8722 | +0.098 (+2.59%) | 1,988,690 |
| 22 Sep 2004 | CNY | 3.8722 | 3.9474 | 3.7669 | 3.7744 | 3.7744 | -0.143 (-3.65%) | 3,812,599 |
| 21 Sep 2004 | CNY | 4.0451 | 4.2481 | 3.8947 | 3.9173 | 3.9173 | +0.053 (+1.36%) | 6,543,843 |
| 20 Sep 2004 | CNY | 3.7444 | 3.8872 | 3.7368 | 3.8647 | 3.8647 | +0.158 (+4.26%) | 3,992,984 |
| 17 Sep 2004 | CNY | 3.6241 | 3.7218 | 3.579 | 3.7068 | 3.7068 | +0.068 (+1.86%) | 2,467,139 |
| 16 Sep 2004 | CNY | 3.5639 | 3.6466 | 3.5038 | 3.6391 | 3.6391 | +0.075 (+2.11%) | 1,977,518 |
| 15 Sep 2004 | CNY | 3.4135 | 3.6241 | 3.3835 | 3.5639 | 3.5639 | +0.165 (+4.87%) | 2,161,840 |
| 14 Sep 2004 | CNY | 3.3835 | 3.4436 | 3.3008 | 3.3985 | 3.3985 | +0.105 (+3.20%) | 550,453 |
| 13 Sep 2004 | CNY | 3.3835 | 3.3835 | 3.2857 | 3.2932 | 3.2932 | -0.098 (-2.88%) | 399,216 |
| 10 Sep 2004 | CNY | 3.3609 | 3.3985 | 3.3459 | 3.391 | 3.391 | +0.015 (+0.45%) | 244,653 |
| 9 Sep 2004 | CNY | 3.4587 | 3.4587 | 3.3609 | 3.3759 | 3.3759 | -0.083 (-2.39%) | 275,177 |
| 8 Sep 2004 | CNY | 3.4962 | 3.5113 | 3.4587 | 3.4587 | 3.4587 | -0.045 (-1.29%) | 304,173 |
| 7 Sep 2004 | CNY | 3.4887 | 3.5113 | 3.4587 | 3.5038 | 3.5038 | +0.023 (+0.65%) | 195,909 |
| 6 Sep 2004 | CNY | 3.5188 | 3.5188 | 3.4587 | 3.4812 | 3.4812 | -0.03 (-0.86%) | 230,090 |
| 3 Sep 2004 | CNY | 3.4887 | 3.5414 | 3.4662 | 3.5113 | 3.5113 | +0.007 (+0.21%) | 359,292 |
| 2 Sep 2004 | CNY | 3.406 | 3.5338 | 3.3985 | 3.5038 | 3.5038 | +0.098 (+2.87%) | 379,217 |
| 1 Sep 2004 | CNY | 3.4587 | 3.4587 | 3.406 | 3.406 | 3.406 | -0.068 (-1.95%) | 235,676 |
| 31 Aug 2004 | CNY | 3.406 | 3.5639 | 3.406 | 3.4737 | 3.4737 | +0.083 (+2.44%) | 650,989 |
| 30 Aug 2004 | CNY | 3.3534 | 3.4135 | 3.3384 | 3.391 | 3.391 | +0.015 (+0.45%) | 183,357 |
| 27 Aug 2004 | CNY | 3.4286 | 3.4286 | 3.3534 | 3.3759 | 3.3759 | -0.053 (-1.54%) | 398,734 |
| 26 Aug 2004 | CNY | 3.5113 | 3.5113 | 3.4211 | 3.4286 | 3.4286 | -0.06 (-1.72%) | 208,145 |
| 25 Aug 2004 | CNY | 3.5263 | 3.5338 | 3.4737 | 3.4887 | 3.4887 | -0.023 (-0.64%) | 281,752 |
| 24 Aug 2004 | CNY | 3.4211 | 3.5414 | 3.4211 | 3.5113 | 3.5113 | +0.06 (+1.74%) | 551,888 |
| 23 Aug 2004 | CNY | 3.406 | 3.4737 | 3.3835 | 3.4511 | 3.4511 | +0.068 (+2.00%) | 387,318 |
| 20 Aug 2004 | CNY | 3.3759 | 3.4286 | 3.3384 | 3.3835 | 3.3835 | -0.015 (-0.44%) | 663,251 |
| 19 Aug 2004 | CNY | 3.4436 | 3.4436 | 3.3308 | 3.3985 | 3.3985 | -0.038 (-1.09%) | 771,377 |
| 18 Aug 2004 | CNY | 3.4587 | 3.4887 | 3.4361 | 3.4361 | 3.4361 | -0.015 (-0.43%) | 277,426 |
| 17 Aug 2004 | CNY | 3.4286 | 3.4737 | 3.406 | 3.4511 | 3.4511 | +0.015 (+0.44%) | 262,628 |
| 16 Aug 2004 | CNY | 3.5113 | 3.5188 | 3.4286 | 3.4361 | 3.4361 | -0.09 (-2.56%) | 528,230 |
| 13 Aug 2004 | CNY | 3.5263 | 3.5714 | 3.4962 | 3.5263 | 3.5263 | -0.007 (-0.21%) | 385,291 |
