| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2004 | CNY | 2.2687 | 2.3014 | 2.1978 | 2.236 | 2.236 | -0.06 (-2.61%) | 3,069,535 |
| 21 Sep 2004 | CNY | 2.3341 | 2.3777 | 2.2196 | 2.2959 | 2.2959 | -0.038 (-1.64%) | 5,982,617 |
| 20 Sep 2004 | CNY | 2.1978 | 2.3396 | 2.1978 | 2.3341 | 2.3341 | +0.093 (+4.14%) | 6,707,448 |
| 17 Sep 2004 | CNY | 2.1378 | 2.2905 | 2.0451 | 2.2414 | 2.2414 | +0.065 (+3.01%) | 6,061,837 |
| 16 Sep 2004 | CNY | 2.176 | 2.1978 | 2.1214 | 2.176 | 2.176 | 0.0 (0.0%) | 3,205,720 |
| 15 Sep 2004 | CNY | 2.0724 | 2.2687 | 2.0505 | 2.176 | 2.176 | +0.087 (+4.18%) | 6,343,320 |
| 14 Sep 2004 | CNY | 1.9306 | 2.0887 | 1.9306 | 2.0887 | 2.0887 | +0.142 (+7.28%) | 3,402,498 |
| 13 Sep 2004 | CNY | 1.936 | 1.9796 | 1.8597 | 1.9469 | 1.9469 | +0.011 (+0.56%) | 1,674,762 |
| 10 Sep 2004 | CNY | 1.9578 | 1.9905 | 1.8651 | 1.936 | 1.936 | -0.071 (-3.53%) | 1,932,004 |
| 9 Sep 2004 | CNY | 2.0342 | 2.0669 | 1.996 | 2.0069 | 2.0069 | -0.049 (-2.39%) | 1,125,141 |
| 8 Sep 2004 | CNY | 2.0614 | 2.0887 | 2.0233 | 2.056 | 2.056 | -0.005 (-0.26%) | 1,388,687 |
| 7 Sep 2004 | CNY | 2.0451 | 2.0614 | 2.0124 | 2.0614 | 2.0614 | +0.011 (+0.53%) | 941,107 |
| 6 Sep 2004 | CNY | 2.0669 | 2.0724 | 2.0233 | 2.0505 | 2.0505 | -0.016 (-0.79%) | 966,358 |
| 3 Sep 2004 | CNY | 2.0833 | 2.1214 | 2.0287 | 2.0669 | 2.0669 | -0.027 (-1.30%) | 2,052,675 |
| 2 Sep 2004 | CNY | 1.9905 | 2.0942 | 1.9524 | 2.0942 | 2.0942 | +0.076 (+3.79%) | 2,952,439 |
| 1 Sep 2004 | CNY | 2.0287 | 2.0287 | 1.9742 | 2.0178 | 2.0178 | -0.038 (-1.86%) | 1,944,907 |
| 31 Aug 2004 | CNY | 1.9306 | 2.116 | 1.9306 | 2.056 | 2.056 | +0.131 (+6.80%) | 6,082,279 |
| 30 Aug 2004 | CNY | 1.8324 | 1.9306 | 1.7779 | 1.9251 | 1.9251 | +0.071 (+3.82%) | 1,264,638 |
| 27 Aug 2004 | CNY | 1.9251 | 1.9633 | 1.8433 | 1.8542 | 1.8542 | -0.093 (-4.76%) | 1,573,472 |
| 26 Aug 2004 | CNY | 1.9415 | 1.9851 | 1.9087 | 1.9469 | 1.9469 | -0.044 (-2.19%) | 1,869,417 |
| 25 Aug 2004 | CNY | 1.9578 | 2.0614 | 1.9033 | 1.9905 | 1.9905 | +0.016 (+0.83%) | 3,672,418 |
| 24 Aug 2004 | CNY | 1.936 | 2.0233 | 1.8924 | 1.9742 | 1.9742 | +0.027 (+1.40%) | 4,954,564 |
| 23 Aug 2004 | CNY | 1.8815 | 2.0233 | 1.8324 | 1.9469 | 1.9469 | +0.065 (+3.48%) | 5,146,674 |
| 20 Aug 2004 | CNY | 1.7179 | 1.8815 | 1.6306 | 1.8815 | 1.8815 | +0.169 (+9.88%) | 4,249,949 |
| 19 Aug 2004 | CNY | 1.8324 | 1.8324 | 1.6906 | 1.7124 | 1.7124 | -0.12 (-6.55%) | 1,237,648 |
| 18 Aug 2004 | CNY | 1.8651 | 1.8651 | 1.8324 | 1.8324 | 1.8324 | -0.022 (-1.18%) | 409,546 |
| 17 Aug 2004 | CNY | 1.8488 | 1.8651 | 1.8106 | 1.8542 | 1.8542 | +0.005 (+0.29%) | 722,392 |
| 16 Aug 2004 | CNY | 1.9524 | 1.9524 | 1.8051 | 1.8488 | 1.8488 | -0.12 (-6.09%) | 1,297,457 |
| 13 Aug 2004 | CNY | 1.9633 | 2.0015 | 1.9633 | 1.9687 | 1.9687 | +0.027 (+1.40%) | 589,068 |
| 12 Aug 2004 | CNY | 2.0124 | 2.0124 | 1.936 | 1.9415 | 1.9415 | -0.093 (-4.56%) | 1,134,269 |
