| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2004 | CNY | 3.542 | 3.5802 | 3.4428 | 3.5344 | 3.5344 | 0.0 (0.0%) | 1,252,633 |
| 27 Sep 2004 | CNY | 3.5573 | 3.6641 | 3.5038 | 3.5344 | 3.5344 | -0.038 (-1.07%) | 1,317,831 |
| 24 Sep 2004 | CNY | 3.6794 | 3.7405 | 3.5725 | 3.5725 | 3.5725 | -0.069 (-1.89%) | 3,204,351 |
| 23 Sep 2004 | CNY | 3.5802 | 3.6489 | 3.5649 | 3.6412 | 3.6412 | +0.061 (+1.70%) | 1,651,100 |
| 22 Sep 2004 | CNY | 3.6718 | 3.7099 | 3.5802 | 3.5802 | 3.5802 | -0.092 (-2.49%) | 1,437,135 |
| 21 Sep 2004 | CNY | 3.7634 | 3.7863 | 3.6641 | 3.6718 | 3.6718 | -0.107 (-2.83%) | 2,422,584 |
| 20 Sep 2004 | CNY | 3.6565 | 3.7863 | 3.6031 | 3.7786 | 3.7786 | +0.13 (+3.55%) | 4,341,518 |
| 17 Sep 2004 | CNY | 3.6107 | 3.6565 | 3.542 | 3.6489 | 3.6489 | +0.053 (+1.49%) | 2,695,267 |
| 16 Sep 2004 | CNY | 3.6336 | 3.6336 | 3.5496 | 3.5954 | 3.5954 | -0.023 (-0.63%) | 1,333,935 |
| 15 Sep 2004 | CNY | 3.626 | 3.7023 | 3.5573 | 3.6183 | 3.6183 | +0.069 (+1.94%) | 2,635,484 |
| 14 Sep 2004 | CNY | 3.4809 | 3.5573 | 3.4733 | 3.5496 | 3.5496 | +0.107 (+3.10%) | 1,066,226 |
| 13 Sep 2004 | CNY | 3.4351 | 3.4504 | 3.4122 | 3.4428 | 3.4428 | 0.0 (0.0%) | 573,051 |
| 10 Sep 2004 | CNY | 3.4351 | 3.4657 | 3.4046 | 3.4428 | 3.4428 | 0.0 (0.0%) | 338,405 |
| 9 Sep 2004 | CNY | 3.4199 | 3.4657 | 3.4199 | 3.4428 | 3.4428 | -0.023 (-0.66%) | 1,031,018 |
| 8 Sep 2004 | CNY | 3.5038 | 3.5038 | 3.4351 | 3.4657 | 3.4657 | -0.046 (-1.30%) | 1,202,976 |
| 7 Sep 2004 | CNY | 3.5344 | 3.5496 | 3.397 | 3.5115 | 3.5115 | -0.008 (-0.22%) | 1,319,869 |
| 6 Sep 2004 | CNY | 3.542 | 3.542 | 3.4962 | 3.5191 | 3.5191 | -0.038 (-1.07%) | 821,152 |
| 3 Sep 2004 | CNY | 3.5725 | 3.5954 | 3.542 | 3.5573 | 3.5573 | -0.023 (-0.64%) | 485,330 |
| 2 Sep 2004 | CNY | 3.5649 | 3.5878 | 3.4962 | 3.5802 | 3.5802 | +0.023 (+0.64%) | 985,260 |
| 1 Sep 2004 | CNY | 3.5878 | 3.6031 | 3.542 | 3.5573 | 3.5573 | -0.03 (-0.85%) | 577,713 |
| 31 Aug 2004 | CNY | 3.6031 | 3.7405 | 3.5725 | 3.5878 | 3.5878 | 0.0 (0.0%) | 927,051 |
| 30 Aug 2004 | CNY | 3.5725 | 3.5954 | 3.5191 | 3.5878 | 3.5878 | -0.008 (-0.21%) | 1,063,062 |
| 27 Aug 2004 | CNY | 3.6336 | 3.6794 | 3.5878 | 3.5954 | 3.5954 | -0.053 (-1.47%) | 1,725,139 |
| 26 Aug 2004 | CNY | 3.6031 | 3.6794 | 3.5878 | 3.6489 | 3.6489 | +0.015 (+0.42%) | 1,958,748 |
| 25 Aug 2004 | CNY | 3.5725 | 3.6794 | 3.542 | 3.6336 | 3.6336 | +0.046 (+1.28%) | 2,143,614 |
| 24 Aug 2004 | CNY | 3.6183 | 3.6336 | 3.542 | 3.5878 | 3.5878 | -0.03 (-0.84%) | 2,514,990 |
| 23 Aug 2004 | CNY | 3.626 | 3.687 | 3.5878 | 3.6183 | 3.6183 | -0.008 (-0.21%) | 2,848,558 |
| 20 Aug 2004 | CNY | 3.5191 | 3.6565 | 3.4886 | 3.626 | 3.626 | +0.107 (+3.04%) | 5,480,213 |
| 19 Aug 2004 | CNY | 3.4962 | 3.5496 | 3.4657 | 3.5191 | 3.5191 | +0.008 (+0.22%) | 2,468,426 |
| 18 Aug 2004 | CNY | 3.4504 | 3.5191 | 3.4199 | 3.5115 | 3.5115 | +0.061 (+1.77%) | 2,633,368 |
