| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2004 | CNY | 2.1937 | 2.2762 | 2.1841 | 2.2191 | 2.2191 | +0.083 (+3.87%) | 305,653 |
| 13 Sep 2004 | CNY | 2.2571 | 2.2571 | 2.127 | 2.1365 | 2.1365 | -0.117 (-5.21%) | 389,340 |
| 10 Sep 2004 | CNY | 2.2571 | 2.2571 | 2.2127 | 2.254 | 2.254 | -0.009 (-0.42%) | 75,379 |
| 9 Sep 2004 | CNY | 2.2286 | 2.2794 | 2.1937 | 2.2635 | 2.2635 | -0.022 (-0.97%) | 186,665 |
| 8 Sep 2004 | CNY | 2.327 | 2.3333 | 2.273 | 2.2857 | 2.2857 | -0.041 (-1.77%) | 144,207 |
| 7 Sep 2004 | CNY | 2.3302 | 2.3365 | 2.2889 | 2.327 | 2.327 | -0.003 (-0.14%) | 102,721 |
| 6 Sep 2004 | CNY | 2.3016 | 2.3302 | 2.2857 | 2.3302 | 2.3302 | +0.029 (+1.24%) | 134,404 |
| 3 Sep 2004 | CNY | 2.2762 | 2.3175 | 2.2762 | 2.3016 | 2.3016 | 0.0 (0.0%) | 166,937 |
| 2 Sep 2004 | CNY | 2.2603 | 2.3079 | 2.2254 | 2.3016 | 2.3016 | +0.038 (+1.68%) | 172,534 |
| 1 Sep 2004 | CNY | 2.2921 | 2.2921 | 2.2603 | 2.2635 | 2.2635 | -0.054 (-2.33%) | 149,880 |
| 31 Aug 2004 | CNY | 2.3016 | 2.3651 | 2.2698 | 2.3175 | 2.3175 | +0.086 (+3.84%) | 519,460 |
| 30 Aug 2004 | CNY | 2.2159 | 2.2571 | 2.2095 | 2.2318 | 2.2318 | -0.009 (-0.42%) | 172,242 |
| 27 Aug 2004 | CNY | 2.2794 | 2.2857 | 2.2222 | 2.2413 | 2.2413 | -0.038 (-1.67%) | 242,550 |
| 26 Aug 2004 | CNY | 2.3175 | 2.3175 | 2.2635 | 2.2794 | 2.2794 | -0.003 (-0.14%) | 143,104 |
| 25 Aug 2004 | CNY | 2.3143 | 2.3143 | 2.2698 | 2.2825 | 2.2825 | -0.01 (-0.42%) | 170,824 |
| 24 Aug 2004 | CNY | 2.2222 | 2.3175 | 2.2064 | 2.2921 | 2.2921 | +0.041 (+1.83%) | 256,873 |
| 23 Aug 2004 | CNY | 2.2286 | 2.2603 | 2.2286 | 2.2508 | 2.2508 | -0.019 (-0.84%) | 84,546 |
| 20 Aug 2004 | CNY | 2.2064 | 2.273 | 2.1968 | 2.2698 | 2.2698 | +0.063 (+2.87%) | 241,198 |
| 19 Aug 2004 | CNY | 2.273 | 2.3079 | 2.1905 | 2.2064 | 2.2064 | -0.086 (-3.74%) | 404,239 |
| 18 Aug 2004 | CNY | 2.3111 | 2.346 | 2.2889 | 2.2921 | 2.2921 | -0.009 (-0.41%) | 237,195 |
| 17 Aug 2004 | CNY | 2.3016 | 2.3333 | 2.2635 | 2.3016 | 2.3016 | -0.006 (-0.27%) | 215,554 |
| 16 Aug 2004 | CNY | 2.381 | 2.381 | 2.273 | 2.3079 | 2.3079 | -0.067 (-2.81%) | 387,635 |
| 13 Aug 2004 | CNY | 2.3873 | 2.3905 | 2.3429 | 2.3746 | 2.3746 | +0.025 (+1.08%) | 268,317 |
| 12 Aug 2004 | CNY | 2.3841 | 2.3841 | 2.3206 | 2.3492 | 2.3492 | -0.064 (-2.63%) | 480,060 |
| 11 Aug 2004 | CNY | 2.4286 | 2.4857 | 2.4064 | 2.4127 | 2.4127 | -0.016 (-0.65%) | 695,614 |
| 10 Aug 2004 | CNY | 2.381 | 2.4286 | 2.381 | 2.4286 | 2.4286 | +0.041 (+1.73%) | 338,971 |
| 9 Aug 2004 | CNY | 2.3683 | 2.4 | 2.3683 | 2.3873 | 2.3873 | +0.013 (+0.53%) | 180,684 |
| 6 Aug 2004 | CNY | 2.4286 | 2.4286 | 2.3651 | 2.3746 | 2.3746 | -0.038 (-1.58%) | 557,644 |
| 5 Aug 2004 | CNY | 2.4444 | 2.4667 | 2.4095 | 2.4127 | 2.4127 | -0.067 (-2.69%) | 696,480 |
| 4 Aug 2004 | CNY | 2.4 | 2.527 | 2.3746 | 2.4794 | 2.4794 | +0.079 (+3.31%) | 1,544,300 |
