| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | CNY | 4.4755 | 4.5804 | 4.2541 | 4.3298 | 4.3298 | -0.082 (-1.85%) | 8,781,156 |
| 23 Sep 2004 | CNY | 4.3298 | 4.4289 | 4.3007 | 4.4114 | 4.4114 | +0.047 (+1.07%) | 2,813,728 |
| 22 Sep 2004 | CNY | 4.3298 | 4.5163 | 4.3182 | 4.3648 | 4.3648 | +0.029 (+0.67%) | 3,859,719 |
| 21 Sep 2004 | CNY | 4.4173 | 4.4289 | 4.2832 | 4.3357 | 4.3357 | -0.082 (-1.85%) | 3,097,702 |
| 20 Sep 2004 | CNY | 4.3706 | 4.458 | 4.2716 | 4.4173 | 4.4173 | +0.111 (+2.57%) | 6,846,932 |
| 17 Sep 2004 | CNY | 4.2657 | 4.3415 | 4.1434 | 4.3065 | 4.3065 | +0.128 (+3.07%) | 2,607,537 |
| 16 Sep 2004 | CNY | 4.2016 | 4.289 | 4.1375 | 4.1783 | 4.1783 | -0.029 (-0.69%) | 819,721 |
| 15 Sep 2004 | CNY | 4.0793 | 4.2716 | 4.0793 | 4.2075 | 4.2075 | +0.128 (+3.14%) | 1,559,027 |
| 14 Sep 2004 | CNY | 3.9569 | 4.0793 | 3.9569 | 4.0793 | 4.0793 | +0.122 (+3.09%) | 1,246,528 |
| 13 Sep 2004 | CNY | 3.9627 | 3.9918 | 3.9103 | 3.9569 | 3.9569 | -0.006 (-0.15%) | 426,583 |
| 10 Sep 2004 | CNY | 3.9918 | 3.9918 | 3.887 | 3.9627 | 3.9627 | 0.0 (0.0%) | 509,223 |
| 9 Sep 2004 | CNY | 4.0035 | 4.0035 | 3.9336 | 3.9627 | 3.9627 | -0.041 (-1.02%) | 435,481 |
| 8 Sep 2004 | CNY | 4.1084 | 4.1084 | 3.9918 | 4.0035 | 4.0035 | -0.105 (-2.55%) | 650,036 |
| 7 Sep 2004 | CNY | 4.0851 | 4.1142 | 4.0559 | 4.1084 | 4.1084 | 0.0 (0.0%) | 153,861 |
| 6 Sep 2004 | CNY | 4.1259 | 4.1608 | 4.0967 | 4.1084 | 4.1084 | -0.029 (-0.70%) | 276,914 |
| 3 Sep 2004 | CNY | 4.1842 | 4.1842 | 4.0967 | 4.1375 | 4.1375 | -0.006 (-0.14%) | 398,247 |
| 2 Sep 2004 | CNY | 4.1375 | 4.2366 | 4.0501 | 4.1434 | 4.1434 | 0.0 (0.0%) | 534,044 |
| 1 Sep 2004 | CNY | 4.19 | 4.19 | 4.1142 | 4.1434 | 4.1434 | -0.047 (-1.11%) | 107,723 |
| 31 Aug 2004 | CNY | 4.1667 | 4.2832 | 4.1667 | 4.19 | 4.19 | +0.052 (+1.27%) | 396,807 |
| 30 Aug 2004 | CNY | 4.1667 | 4.1667 | 4.1084 | 4.1375 | 4.1375 | -0.023 (-0.56%) | 674,362 |
| 27 Aug 2004 | CNY | 4.2249 | 4.2949 | 4.0793 | 4.1608 | 4.1608 | -0.047 (-1.11%) | 605,567 |
| 26 Aug 2004 | CNY | 4.19 | 4.2191 | 4.155 | 4.2075 | 4.2075 | +0.006 (+0.14%) | 577,224 |
| 25 Aug 2004 | CNY | 4.2133 | 4.2657 | 4.1958 | 4.2016 | 4.2016 | -0.012 (-0.28%) | 433,495 |
| 24 Aug 2004 | CNY | 4.1492 | 4.3007 | 4.1375 | 4.2133 | 4.2133 | +0.052 (+1.26%) | 1,438,009 |
| 23 Aug 2004 | CNY | 4.1375 | 4.1842 | 4.0967 | 4.1608 | 4.1608 | +0.006 (+0.14%) | 614,111 |
| 20 Aug 2004 | CNY | 4.1434 | 4.1725 | 4.0909 | 4.155 | 4.155 | +0.012 (+0.28%) | 625,967 |
| 19 Aug 2004 | CNY | 4.1375 | 4.2308 | 4.0967 | 4.1434 | 4.1434 | -0.023 (-0.56%) | 644,234 |
| 18 Aug 2004 | CNY | 4.1317 | 4.2249 | 4.0967 | 4.1667 | 4.1667 | +0.023 (+0.56%) | 2,056,214 |
| 17 Aug 2004 | CNY | 4.0268 | 4.1667 | 3.9802 | 4.1434 | 4.1434 | +0.134 (+3.34%) | 3,380,269 |
| 16 Aug 2004 | CNY | 3.9627 | 4.0501 | 3.9627 | 4.0093 | 4.0093 | -0.047 (-1.15%) | 367,072 |
