| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | CNY | 6.0247 | 6.179 | 5.9259 | 6.0247 | 6.0247 | +0.062 (+1.03%) | 3,098,071 |
| 24 Sep 2004 | CNY | 6.0494 | 6.2222 | 5.9568 | 5.963 | 5.963 | -0.056 (-0.92%) | 4,445,025 |
| 23 Sep 2004 | CNY | 5.7346 | 6.0494 | 5.7222 | 6.0185 | 6.0185 | +0.265 (+4.61%) | 3,829,743 |
| 22 Sep 2004 | CNY | 5.7716 | 5.8704 | 5.7531 | 5.7531 | 5.7531 | -0.068 (-1.17%) | 2,561,592 |
| 21 Sep 2004 | CNY | 5.7407 | 5.858 | 5.642 | 5.821 | 5.821 | +0.08 (+1.40%) | 3,812,731 |
| 20 Sep 2004 | CNY | 5.463 | 5.821 | 5.463 | 5.7407 | 5.7407 | +0.29 (+5.32%) | 5,100,349 |
| 17 Sep 2004 | CNY | 5.4321 | 5.4877 | 5.4012 | 5.4506 | 5.4506 | +0.012 (+0.23%) | 2,661,101 |
| 16 Sep 2004 | CNY | 5.463 | 5.5309 | 5.4259 | 5.4383 | 5.4383 | -0.025 (-0.45%) | 1,432,974 |
| 15 Sep 2004 | CNY | 5.2654 | 5.5062 | 5.2654 | 5.463 | 5.463 | +0.204 (+3.87%) | 2,320,896 |
| 14 Sep 2004 | CNY | 5.1667 | 5.2778 | 5.1667 | 5.2593 | 5.2593 | +0.086 (+1.67%) | 685,316 |
| 13 Sep 2004 | CNY | 5.2716 | 5.2963 | 5.1173 | 5.1728 | 5.1728 | -0.099 (-1.87%) | 279,612 |
| 10 Sep 2004 | CNY | 5.2778 | 5.3086 | 5.2161 | 5.2716 | 5.2716 | -0.018 (-0.35%) | 577,549 |
| 9 Sep 2004 | CNY | 5.3704 | 5.4012 | 5.2778 | 5.2901 | 5.2901 | -0.08 (-1.50%) | 786,186 |
| 8 Sep 2004 | CNY | 5.2469 | 5.3765 | 5.2469 | 5.3704 | 5.3704 | +0.13 (+2.47%) | 1,202,436 |
| 7 Sep 2004 | CNY | 5.2161 | 5.2593 | 5.1667 | 5.2407 | 5.2407 | +0.012 (+0.24%) | 257,256 |
| 6 Sep 2004 | CNY | 5.2284 | 5.2469 | 5.1482 | 5.2284 | 5.2284 | 0.0 (0.0%) | 136,728 |
| 3 Sep 2004 | CNY | 5.2469 | 5.2778 | 5.1975 | 5.2284 | 5.2284 | -0.049 (-0.94%) | 119,718 |
| 2 Sep 2004 | CNY | 5.2222 | 5.2778 | 5.0988 | 5.2778 | 5.2778 | +0.025 (+0.47%) | 235,629 |
| 1 Sep 2004 | CNY | 5.2778 | 5.2963 | 5.2037 | 5.2531 | 5.2531 | -0.049 (-0.93%) | 165,888 |
| 31 Aug 2004 | CNY | 5.1914 | 5.3148 | 5.1914 | 5.3025 | 5.3025 | +0.123 (+2.38%) | 419,239 |
| 30 Aug 2004 | CNY | 5.1728 | 5.179 | 5.0988 | 5.179 | 5.179 | 0.0 (0.0%) | 185,870 |
| 27 Aug 2004 | CNY | 5.1914 | 5.1914 | 5.0988 | 5.179 | 5.179 | -0.012 (-0.24%) | 115,587 |
| 26 Aug 2004 | CNY | 5.2407 | 5.2593 | 5.179 | 5.1914 | 5.1914 | -0.049 (-0.94%) | 122,148 |
| 25 Aug 2004 | CNY | 5.2593 | 5.2716 | 5.1852 | 5.2407 | 5.2407 | -0.019 (-0.35%) | 101,736 |
| 24 Aug 2004 | CNY | 5.2037 | 5.2901 | 5.0556 | 5.2593 | 5.2593 | +0.056 (+1.07%) | 450,199 |
| 23 Aug 2004 | CNY | 5.2593 | 5.2593 | 5.1728 | 5.2037 | 5.2037 | -0.062 (-1.17%) | 142,722 |
| 20 Aug 2004 | CNY | 5.2593 | 5.284 | 5.2099 | 5.2654 | 5.2654 | +0.006 (+0.12%) | 209,822 |
| 19 Aug 2004 | CNY | 5.3704 | 5.3765 | 5.2161 | 5.2593 | 5.2593 | -0.142 (-2.63%) | 201,528 |
| 18 Aug 2004 | CNY | 5.4259 | 5.463 | 5.3704 | 5.4012 | 5.4012 | -0.031 (-0.57%) | 140,616 |
| 17 Aug 2004 | CNY | 5.4198 | 5.4383 | 5.3704 | 5.4321 | 5.4321 | +0.012 (+0.23%) | 191,354 |
