| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2004 | CNY | 4.2083 | 4.325 | 4.125 | 4.3 | 4.3 | +0.125 (+2.99%) | 3,539,320 |
| 16 Sep 2004 | CNY | 4.0833 | 4.2333 | 4.075 | 4.175 | 4.175 | +0.05 (+1.21%) | 2,684,976 |
| 15 Sep 2004 | CNY | 3.9 | 4.2667 | 3.875 | 4.125 | 4.125 | +0.208 (+5.32%) | 3,260,823 |
| 14 Sep 2004 | CNY | 3.7417 | 4 | 3.7417 | 3.9167 | 3.9167 | +0.183 (+4.91%) | 1,024,924 |
| 13 Sep 2004 | CNY | 3.7917 | 3.7917 | 3.7083 | 3.7333 | 3.7333 | -0.108 (-2.82%) | 771,754 |
| 10 Sep 2004 | CNY | 3.85 | 3.8917 | 3.7083 | 3.8417 | 3.8417 | -0.075 (-1.91%) | 1,187,468 |
| 9 Sep 2004 | CNY | 3.925 | 3.9917 | 3.9083 | 3.9167 | 3.9167 | -0.058 (-1.47%) | 632,040 |
| 8 Sep 2004 | CNY | 4.0333 | 4.0333 | 3.925 | 3.975 | 3.975 | -0.025 (-0.63%) | 630,248 |
| 7 Sep 2004 | CNY | 3.9667 | 4 | 3.9 | 4 | 4 | 0.0 (0.0%) | 666,477 |
| 6 Sep 2004 | CNY | 4 | 4.0333 | 3.95 | 4 | 4 | -0.033 (-0.83%) | 457,440 |
| 3 Sep 2004 | CNY | 3.9833 | 4.0833 | 3.9833 | 4.0333 | 4.0333 | -0.008 (-0.21%) | 690,277 |
| 2 Sep 2004 | CNY | 3.9083 | 4.05 | 3.875 | 4.0417 | 4.0417 | +0.117 (+2.97%) | 762,742 |
| 1 Sep 2004 | CNY | 4.0833 | 4.0833 | 3.9167 | 3.925 | 3.925 | -0.175 (-4.27%) | 1,030,911 |
| 31 Aug 2004 | CNY | 4.0417 | 4.1917 | 4 | 4.1 | 4.1 | +0.142 (+3.58%) | 2,256,831 |
| 30 Aug 2004 | CNY | 3.875 | 3.9833 | 3.8167 | 3.9583 | 3.9583 | +0.033 (+0.85%) | 847,882 |
| 27 Aug 2004 | CNY | 4.125 | 4.2417 | 3.9 | 3.925 | 3.925 | -0.275 (-6.55%) | 2,911,725 |
| 26 Aug 2004 | CNY | 4.2583 | 4.3333 | 4.1917 | 4.2 | 4.2 | -0.133 (-3.08%) | 1,521,118 |
| 25 Aug 2004 | CNY | 4.3167 | 4.4333 | 4.2917 | 4.3333 | 4.3333 | -0.008 (-0.19%) | 2,560,585 |
| 24 Aug 2004 | CNY | 4.2083 | 4.3917 | 4.1833 | 4.3417 | 4.3417 | +0.108 (+2.56%) | 2,871,642 |
| 23 Aug 2004 | CNY | 4.25 | 4.3 | 4.1917 | 4.2333 | 4.2333 | -0.025 (-0.59%) | 955,093 |
| 20 Aug 2004 | CNY | 4.2833 | 4.3583 | 4.1917 | 4.2583 | 4.2583 | -0.05 (-1.16%) | 1,781,433 |
| 19 Aug 2004 | CNY | 4.25 | 4.3417 | 4.125 | 4.3083 | 4.3083 | +0.042 (+0.97%) | 3,784,845 |
| 18 Aug 2004 | CNY | 4.3083 | 4.3667 | 4.25 | 4.2667 | 4.2667 | -0.058 (-1.35%) | 2,762,460 |
| 17 Aug 2004 | CNY | 4.4167 | 4.4583 | 4.3083 | 4.325 | 4.325 | -0.083 (-1.89%) | 3,379,730 |
| 16 Aug 2004 | CNY | 4.3333 | 4.475 | 4.2833 | 4.4083 | 4.4083 | +0.067 (+1.53%) | 3,380,896 |
| 13 Aug 2004 | CNY | 4.3333 | 4.4417 | 4.3083 | 4.3417 | 4.3417 | -0.083 (-1.88%) | 3,114,891 |
| 12 Aug 2004 | CNY | 4.2417 | 4.4667 | 4.1833 | 4.425 | 4.425 | +0.158 (+3.71%) | 6,576,000 |
| 11 Aug 2004 | CNY | 4.35 | 4.35 | 4.2083 | 4.2667 | 4.2667 | -0.092 (-2.10%) | 5,155,375 |
| 10 Aug 2004 | CNY | 4.0333 | 4.3583 | 4.0083 | 4.3583 | 4.3583 | +0.4 (+10.11%) | 10,785,570 |
| 9 Aug 2004 | CNY | 3.875 | 3.9917 | 3.8417 | 3.9583 | 3.9583 | +0.033 (+0.85%) | 1,158,217 |
