| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | CNY | 3.8889 | 4.0556 | 3.7778 | 3.7778 | 3.7778 | -0.072 (-1.88%) | 16,081,414 |
| 23 Sep 2004 | CNY | 3.7222 | 3.8667 | 3.7111 | 3.85 | 3.85 | +0.111 (+2.97%) | 5,075,346 |
| 22 Sep 2004 | CNY | 3.8611 | 3.8833 | 3.7222 | 3.7389 | 3.7389 | -0.1 (-2.60%) | 5,796,907 |
| 21 Sep 2004 | CNY | 3.8833 | 3.9778 | 3.7778 | 3.8389 | 3.8389 | 0.0 (0.0%) | 8,604,106 |
| 20 Sep 2004 | CNY | 3.65 | 3.8833 | 3.6389 | 3.8389 | 3.8389 | +0.172 (+4.70%) | 10,749,569 |
| 17 Sep 2004 | CNY | 3.4722 | 3.6889 | 3.4722 | 3.6667 | 3.6667 | +0.133 (+3.78%) | 5,864,470 |
| 16 Sep 2004 | CNY | 3.5167 | 3.5556 | 3.4778 | 3.5333 | 3.5333 | +0.033 (+0.95%) | 3,901,473 |
| 15 Sep 2004 | CNY | 3.3278 | 3.5778 | 3.2778 | 3.5 | 3.5 | +0.211 (+6.42%) | 5,072,461 |
| 14 Sep 2004 | CNY | 3.1667 | 3.3833 | 3.1667 | 3.2889 | 3.2889 | +0.128 (+4.04%) | 2,305,882 |
| 13 Sep 2004 | CNY | 3.3556 | 3.3556 | 3.1556 | 3.1611 | 3.1611 | -0.195 (-5.80%) | 2,232,637 |
| 10 Sep 2004 | CNY | 3.3556 | 3.3833 | 3.3111 | 3.3556 | 3.3556 | 0.0 (0.0%) | 1,764,237 |
| 9 Sep 2004 | CNY | 3.4111 | 3.4111 | 3.3 | 3.3556 | 3.3556 | -0.056 (-1.63%) | 1,280,550 |
| 8 Sep 2004 | CNY | 3.3889 | 3.4222 | 3.3667 | 3.4111 | 3.4111 | +0.022 (+0.66%) | 773,938 |
| 7 Sep 2004 | CNY | 3.3611 | 3.4167 | 3.3444 | 3.3889 | 3.3889 | +0.011 (+0.33%) | 496,951 |
| 6 Sep 2004 | CNY | 3.3889 | 3.3889 | 3.3444 | 3.3778 | 3.3778 | -0.022 (-0.65%) | 788,806 |
| 3 Sep 2004 | CNY | 3.4167 | 3.4333 | 3.3778 | 3.4 | 3.4 | -0.022 (-0.65%) | 855,091 |
| 2 Sep 2004 | CNY | 3.3333 | 3.4389 | 3.2944 | 3.4222 | 3.4222 | +0.072 (+2.16%) | 1,389,582 |
| 1 Sep 2004 | CNY | 3.45 | 3.45 | 3.3389 | 3.35 | 3.35 | -0.1 (-2.90%) | 1,172,851 |
| 31 Aug 2004 | CNY | 3.3833 | 3.6056 | 3.3833 | 3.45 | 3.45 | +0.117 (+3.50%) | 2,348,890 |
| 30 Aug 2004 | CNY | 3.2778 | 3.3389 | 3.2333 | 3.3333 | 3.3333 | +0.011 (+0.33%) | 1,235,116 |
| 27 Aug 2004 | CNY | 3.5278 | 3.55 | 3.2222 | 3.3222 | 3.3222 | -0.178 (-5.08%) | 3,331,809 |
| 26 Aug 2004 | CNY | 3.5611 | 3.5611 | 3.4778 | 3.5 | 3.5 | -0.067 (-1.87%) | 1,269,367 |
| 25 Aug 2004 | CNY | 3.5556 | 3.5889 | 3.5 | 3.5667 | 3.5667 | -0.017 (-0.46%) | 998,523 |
| 24 Aug 2004 | CNY | 3.4778 | 3.6389 | 3.4444 | 3.5833 | 3.5833 | +0.039 (+1.10%) | 2,840,812 |
| 23 Aug 2004 | CNY | 3.6944 | 3.7444 | 3.5278 | 3.5444 | 3.5444 | -0.111 (-3.04%) | 4,447,708 |
| 20 Aug 2004 | CNY | 3.6556 | 3.7111 | 3.5944 | 3.6556 | 3.6556 | -0.022 (-0.60%) | 1,966,478 |
| 19 Aug 2004 | CNY | 3.7778 | 3.7944 | 3.5556 | 3.6778 | 3.6778 | -0.117 (-3.07%) | 3,643,158 |
| 18 Aug 2004 | CNY | 3.8611 | 3.9222 | 3.7833 | 3.7944 | 3.7944 | -0.039 (-1.01%) | 3,834,540 |
| 17 Aug 2004 | CNY | 3.7889 | 3.8833 | 3.75 | 3.8333 | 3.8333 | +0.061 (+1.62%) | 4,014,937 |
| 16 Aug 2004 | CNY | 3.75 | 3.8611 | 3.75 | 3.7722 | 3.7722 | +0.105 (+2.88%) | 6,140,957 |
