| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2004 | CNY | 3.3231 | 3.4846 | 3.2769 | 3.4077 | 3.4077 | +0.146 (+4.48%) | 375,531 |
| 13 Sep 2004 | CNY | 3.3077 | 3.3308 | 3.2308 | 3.2615 | 3.2615 | -0.092 (-2.76%) | 219,050 |
| 10 Sep 2004 | CNY | 3.3539 | 3.3615 | 3.2923 | 3.3539 | 3.3539 | +0.038 (+1.16%) | 183,168 |
| 9 Sep 2004 | CNY | 3.4539 | 3.4539 | 3.3077 | 3.3154 | 3.3154 | -0.139 (-4.01%) | 163,410 |
| 8 Sep 2004 | CNY | 3.4615 | 3.5 | 3.4462 | 3.4539 | 3.4539 | -0.008 (-0.22%) | 63,164 |
| 7 Sep 2004 | CNY | 3.4615 | 3.4923 | 3.4539 | 3.4615 | 3.4615 | -0.015 (-0.44%) | 84,423 |
| 6 Sep 2004 | CNY | 3.5154 | 3.5385 | 3.4615 | 3.4769 | 3.4769 | -0.038 (-1.10%) | 82,290 |
| 3 Sep 2004 | CNY | 3.4846 | 3.5231 | 3.4462 | 3.5154 | 3.5154 | +0.031 (+0.88%) | 201,250 |
| 2 Sep 2004 | CNY | 3.3923 | 3.4923 | 3.3769 | 3.4846 | 3.4846 | +0.085 (+2.49%) | 123,280 |
| 1 Sep 2004 | CNY | 3.4385 | 3.4462 | 3.3923 | 3.4 | 3.4 | -0.077 (-2.21%) | 79,235 |
| 31 Aug 2004 | CNY | 3.4231 | 3.6154 | 3.4231 | 3.4769 | 3.4769 | +0.1 (+2.96%) | 243,305 |
| 30 Aug 2004 | CNY | 3.3462 | 3.4231 | 3.3154 | 3.3769 | 3.3769 | -0.038 (-1.13%) | 79,170 |
| 27 Aug 2004 | CNY | 3.3923 | 3.4462 | 3.3462 | 3.4154 | 3.4154 | +0.008 (+0.23%) | 91,845 |
| 26 Aug 2004 | CNY | 3.4462 | 3.4615 | 3.3846 | 3.4077 | 3.4077 | -0.031 (-0.90%) | 68,016 |
| 25 Aug 2004 | CNY | 3.4462 | 3.6154 | 3.4077 | 3.4385 | 3.4385 | -0.008 (-0.22%) | 304,879 |
| 24 Aug 2004 | CNY | 3.3539 | 3.4846 | 3.3539 | 3.4462 | 3.4462 | +0.092 (+2.75%) | 245,784 |
| 23 Aug 2004 | CNY | 3.3077 | 3.3615 | 3.2846 | 3.3539 | 3.3539 | +0.015 (+0.46%) | 225,899 |
| 20 Aug 2004 | CNY | 3.3385 | 3.3846 | 3.2539 | 3.3385 | 3.3385 | -0.031 (-0.91%) | 295,347 |
| 19 Aug 2004 | CNY | 3.4231 | 3.4231 | 3.3077 | 3.3692 | 3.3692 | -0.139 (-3.95%) | 283,782 |
| 18 Aug 2004 | CNY | 3.5769 | 3.6077 | 3.3077 | 3.5077 | 3.5077 | -0.085 (-2.36%) | 332,020 |
| 17 Aug 2004 | CNY | 3.5692 | 3.7692 | 3.5615 | 3.5923 | 3.5923 | +0.015 (+0.43%) | 208,672 |
| 16 Aug 2004 | CNY | 3.6154 | 3.6923 | 3.4385 | 3.5769 | 3.5769 | -0.115 (-3.13%) | 247,296 |
| 13 Aug 2004 | CNY | 3.6846 | 3.7231 | 3.6231 | 3.6923 | 3.6923 | +0.077 (+2.13%) | 273,027 |
| 12 Aug 2004 | CNY | 3.6308 | 3.6308 | 3.5769 | 3.6154 | 3.6154 | -0.046 (-1.26%) | 67,730 |
| 11 Aug 2004 | CNY | 3.7462 | 3.7462 | 3.6539 | 3.6615 | 3.6615 | -0.046 (-1.25%) | 40,703 |
| 10 Aug 2004 | CNY | 3.7154 | 3.7154 | 3.6462 | 3.7077 | 3.7077 | 0.0 (0.0%) | 55,770 |
| 9 Aug 2004 | CNY | 3.6615 | 3.7154 | 3.6615 | 3.7077 | 3.7077 | 0.0 (0.0%) | 49,400 |
| 6 Aug 2004 | CNY | 3.7308 | 3.7462 | 3.6692 | 3.7077 | 3.7077 | -0.023 (-0.62%) | 114,790 |
| 5 Aug 2004 | CNY | 3.7539 | 3.7846 | 3.7308 | 3.7308 | 3.7308 | -0.023 (-0.62%) | 81,861 |
| 4 Aug 2004 | CNY | 3.6923 | 3.8077 | 3.6385 | 3.7539 | 3.7539 | +0.1 (+2.74%) | 223,407 |
