| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2004 | CNY | 3.8286 | 4.0214 | 3.7714 | 4.0143 | 4.0143 | +0.214 (+5.64%) | 1,662,819 |
| 16 Sep 2004 | CNY | 3.7857 | 3.8214 | 3.7286 | 3.8 | 3.8 | +0.043 (+1.14%) | 698,007 |
| 15 Sep 2004 | CNY | 3.5857 | 3.8286 | 3.5714 | 3.7571 | 3.7571 | +0.171 (+4.78%) | 890,734 |
| 14 Sep 2004 | CNY | 3.6429 | 3.6429 | 3.5643 | 3.5857 | 3.5857 | +0.086 (+2.45%) | 376,600 |
| 13 Sep 2004 | CNY | 3.4857 | 3.5143 | 3.4357 | 3.5 | 3.5 | -0.029 (-0.81%) | 198,864 |
| 10 Sep 2004 | CNY | 3.5571 | 3.5643 | 3.5 | 3.5286 | 3.5286 | -0.043 (-1.20%) | 119,980 |
| 9 Sep 2004 | CNY | 3.6143 | 3.6143 | 3.5286 | 3.5714 | 3.5714 | -0.043 (-1.19%) | 213,780 |
| 8 Sep 2004 | CNY | 3.6071 | 3.6286 | 3.5786 | 3.6143 | 3.6143 | -0.014 (-0.39%) | 128,898 |
| 7 Sep 2004 | CNY | 3.6143 | 3.6571 | 3.6071 | 3.6286 | 3.6286 | -0.014 (-0.39%) | 74,760 |
| 6 Sep 2004 | CNY | 3.6214 | 3.6429 | 3.5714 | 3.6429 | 3.6429 | -0.007 (-0.19%) | 134,440 |
| 3 Sep 2004 | CNY | 3.5786 | 3.65 | 3.55 | 3.65 | 3.65 | +0.007 (+0.19%) | 396,949 |
| 2 Sep 2004 | CNY | 3.6 | 3.6929 | 3.5929 | 3.6429 | 3.6429 | +0.029 (+0.79%) | 160,048 |
| 1 Sep 2004 | CNY | 3.6786 | 3.6786 | 3.6143 | 3.6143 | 3.6143 | -0.114 (-3.07%) | 124,320 |
| 31 Aug 2004 | CNY | 3.7286 | 3.7929 | 3.6929 | 3.7286 | 3.7286 | +0.05 (+1.36%) | 497,561 |
| 30 Aug 2004 | CNY | 3.6429 | 3.6857 | 3.6214 | 3.6786 | 3.6786 | +0.036 (+0.98%) | 451,505 |
| 27 Aug 2004 | CNY | 3.5929 | 3.6429 | 3.5357 | 3.6429 | 3.6429 | +0.071 (+2.00%) | 216,232 |
| 26 Aug 2004 | CNY | 3.6143 | 3.6143 | 3.5214 | 3.5714 | 3.5714 | -0.05 (-1.38%) | 125,706 |
| 25 Aug 2004 | CNY | 3.6286 | 3.6286 | 3.5643 | 3.6214 | 3.6214 | -0.007 (-0.20%) | 174,160 |
| 24 Aug 2004 | CNY | 3.4857 | 3.7357 | 3.4857 | 3.6286 | 3.6286 | +0.086 (+2.42%) | 319,900 |
| 23 Aug 2004 | CNY | 3.5786 | 3.5786 | 3.4 | 3.5429 | 3.5429 | -0.057 (-1.59%) | 292,040 |
| 20 Aug 2004 | CNY | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
| 19 Aug 2004 | CNY | 3.6786 | 3.6786 | 3.5429 | 3.6 | 3.6 | -0.079 (-2.14%) | 417,176 |
| 18 Aug 2004 | CNY | 3.7571 | 3.7857 | 3.6714 | 3.6786 | 3.6786 | -0.079 (-2.09%) | 139,440 |
| 17 Aug 2004 | CNY | 3.7357 | 3.8286 | 3.7357 | 3.7571 | 3.7571 | -0.064 (-1.68%) | 122,039 |
| 16 Aug 2004 | CNY | 3.8786 | 3.8786 | 3.7214 | 3.8214 | 3.8214 | -0.057 (-1.47%) | 232,159 |
| 13 Aug 2004 | CNY | 3.9143 | 3.9143 | 3.8214 | 3.8786 | 3.8786 | -0.007 (-0.18%) | 130,375 |
| 12 Aug 2004 | CNY | 3.8929 | 3.9 | 3.8214 | 3.8857 | 3.8857 | -0.079 (-1.98%) | 279,468 |
| 11 Aug 2004 | CNY | 3.9714 | 4.0357 | 3.95 | 3.9643 | 3.9643 | -0.036 (-0.89%) | 156,380 |
| 10 Aug 2004 | CNY | 4.0143 | 4.0429 | 3.9286 | 4 | 4 | -0.014 (-0.36%) | 266,110 |
| 9 Aug 2004 | CNY | 4.0429 | 4.0429 | 3.9714 | 4.0143 | 4.0143 | -0.029 (-0.71%) | 169,610 |
