| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2004 | CNY | 3.402 | 3.4314 | 3.3333 | 3.4167 | 3.4167 | +0.015 (+0.43%) | 6,250,878 |
| 16 Sep 2004 | CNY | 3.4314 | 3.4314 | 3.3088 | 3.402 | 3.402 | -0.044 (-1.28%) | 3,036,780 |
| 15 Sep 2004 | CNY | 3.3039 | 3.4804 | 3.2549 | 3.4461 | 3.4461 | +0.142 (+4.30%) | 7,068,565 |
| 14 Sep 2004 | CNY | 3.2696 | 3.3333 | 3.2696 | 3.3039 | 3.3039 | +0.034 (+1.05%) | 2,559,220 |
| 13 Sep 2004 | CNY | 3.25 | 3.299 | 3.2255 | 3.2696 | 3.2696 | +0.034 (+1.06%) | 3,060,385 |
| 10 Sep 2004 | CNY | 3.201 | 3.2451 | 3.1618 | 3.2353 | 3.2353 | +0.025 (+0.76%) | 2,790,724 |
| 9 Sep 2004 | CNY | 3.2353 | 3.2598 | 3.1373 | 3.2108 | 3.2108 | -0.064 (-1.95%) | 422,259 |
| 8 Sep 2004 | CNY | 3.3039 | 3.3333 | 3.1863 | 3.2745 | 3.2745 | -0.029 (-0.89%) | 95,880 |
| 7 Sep 2004 | CNY | 3.3088 | 3.3628 | 3.2843 | 3.3039 | 3.3039 | -0.005 (-0.15%) | 90,372 |
| 6 Sep 2004 | CNY | 3.2745 | 3.4167 | 3.2549 | 3.3088 | 3.3088 | +0.034 (+1.05%) | 155,978 |
| 3 Sep 2004 | CNY | 3.25 | 3.3333 | 3.2402 | 3.2745 | 3.2745 | +0.025 (+0.75%) | 199,716 |
| 2 Sep 2004 | CNY | 3.201 | 3.2549 | 3.1618 | 3.25 | 3.25 | +0.049 (+1.53%) | 441,537 |
| 1 Sep 2004 | CNY | 3.25 | 3.25 | 3.1618 | 3.201 | 3.201 | -0.054 (-1.66%) | 202,694 |
| 31 Aug 2004 | CNY | 3.1618 | 3.4314 | 3.1618 | 3.2549 | 3.2549 | +0.098 (+3.10%) | 676,035 |
| 30 Aug 2004 | CNY | 3.1765 | 3.1814 | 3.1177 | 3.1569 | 3.1569 | -0.02 (-0.62%) | 211,333 |
| 27 Aug 2004 | CNY | 3.1618 | 3.1863 | 3.0343 | 3.1765 | 3.1765 | +0.015 (+0.46%) | 346,779 |
| 26 Aug 2004 | CNY | 3.1814 | 3.2647 | 3.1128 | 3.1618 | 3.1618 | -0.02 (-0.62%) | 351,842 |
| 25 Aug 2004 | CNY | 3.2059 | 3.2696 | 3.1422 | 3.1814 | 3.1814 | -0.025 (-0.76%) | 256,597 |
| 24 Aug 2004 | CNY | 3.0441 | 3.2059 | 3.0147 | 3.2059 | 3.2059 | +0.162 (+5.32%) | 1,114,105 |
| 23 Aug 2004 | CNY | 3.0882 | 3.1177 | 3.0147 | 3.0441 | 3.0441 | -0.059 (-1.90%) | 255,163 |
| 20 Aug 2004 | CNY | 3.1373 | 3.2647 | 3.0245 | 3.1029 | 3.1029 | -0.079 (-2.47%) | 1,125,902 |
| 19 Aug 2004 | CNY | 3.3235 | 3.3431 | 3.1324 | 3.1814 | 3.1814 | -0.142 (-4.28%) | 793,152 |
| 18 Aug 2004 | CNY | 3.3578 | 3.3922 | 3.2843 | 3.3235 | 3.3235 | -0.029 (-0.88%) | 990,687 |
| 17 Aug 2004 | CNY | 3.3578 | 3.4069 | 3.3333 | 3.3529 | 3.3529 | -0.01 (-0.29%) | 775,032 |
| 16 Aug 2004 | CNY | 3.4804 | 3.5147 | 3.3333 | 3.3628 | 3.3628 | -0.118 (-3.38%) | 1,004,802 |
| 13 Aug 2004 | CNY | 3.4853 | 3.5147 | 3.4608 | 3.4804 | 3.4804 | -0.005 (-0.14%) | 1,452,561 |
| 11 Aug 2004 | CNY | 3.4706 | 3.5196 | 3.4608 | 3.4853 | 3.4853 | +0.015 (+0.42%) | 1,748,810 |
| 10 Aug 2004 | CNY | 3.4608 | 3.5098 | 3.4314 | 3.4706 | 3.4706 | +0.025 (+0.71%) | 1,668,924 |
| 9 Aug 2004 | CNY | 3.5049 | 3.5049 | 3.4167 | 3.4461 | 3.4461 | -0.034 (-0.99%) | 575,484 |
| 6 Aug 2004 | CNY | 3.4755 | 3.5196 | 3.4657 | 3.4804 | 3.4804 | 0.0 (0.0%) | 1,353,752 |
