| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2004 | CNY | 5.4 | 5.64 | 5.34 | 5.54 | 5.54 | +0.14 (+2.59%) | 13,147,172 |
| 15 Sep 2004 | CNY | 5.17 | 5.52 | 5.09 | 5.4 | 5.4 | +0.25 (+4.85%) | 13,668,327 |
| 14 Sep 2004 | CNY | 5.04 | 5.22 | 5.04 | 5.15 | 5.15 | +0.12 (+2.39%) | 4,758,355 |
| 13 Sep 2004 | CNY | 5.16 | 5.16 | 5.02 | 5.03 | 5.03 | -0.14 (-2.71%) | 2,786,399 |
| 10 Sep 2004 | CNY | 5.08 | 5.17 | 5.03 | 5.17 | 5.17 | +0.08 (+1.57%) | 3,441,033 |
| 9 Sep 2004 | CNY | 5.4 | 5.4 | 5.08 | 5.09 | 5.09 | -0.32 (-5.91%) | 9,892,300 |
| 8 Sep 2004 | CNY | 5.58 | 5.59 | 5.4 | 5.41 | 5.41 | -0.16 (-2.87%) | 6,247,231 |
| 7 Sep 2004 | CNY | 5.49 | 5.58 | 5.49 | 5.57 | 5.57 | +0.04 (+0.72%) | 1,424,936 |
| 6 Sep 2004 | CNY | 5.5 | 5.55 | 5.48 | 5.53 | 5.53 | -0.01 (-0.18%) | 1,657,700 |
| 3 Sep 2004 | CNY | 5.64 | 5.65 | 5.5 | 5.54 | 5.54 | -0.1 (-1.77%) | 3,643,425 |
| 2 Sep 2004 | CNY | 5.63 | 5.67 | 5.5 | 5.64 | 5.64 | -0.02 (-0.35%) | 4,210,243 |
| 1 Sep 2004 | CNY | 5.78 | 5.78 | 5.64 | 5.66 | 5.66 | -0.12 (-2.08%) | 2,354,280 |
| 31 Aug 2004 | CNY | 5.79 | 5.85 | 5.64 | 5.78 | 5.78 | +0.16 (+2.85%) | 6,906,092 |
| 30 Aug 2004 | CNY | 5.73 | 5.73 | 5.55 | 5.62 | 5.62 | -0.1 (-1.75%) | 3,177,925 |
| 27 Aug 2004 | CNY | 5.79 | 5.81 | 5.69 | 5.72 | 5.72 | -0.07 (-1.21%) | 2,186,699 |
| 26 Aug 2004 | CNY | 5.87 | 5.87 | 5.76 | 5.79 | 5.79 | -0.08 (-1.36%) | 3,394,738 |
| 25 Aug 2004 | CNY | 5.86 | 5.94 | 5.81 | 5.87 | 5.87 | +0.01 (+0.17%) | 8,036,022 |
| 24 Aug 2004 | CNY | 5.79 | 5.87 | 5.66 | 5.86 | 5.86 | +0.08 (+1.38%) | 9,738,927 |
| 23 Aug 2004 | CNY | 5.8 | 5.85 | 5.73 | 5.78 | 5.78 | -0.07 (-1.20%) | 2,539,480 |
| 20 Aug 2004 | CNY | 5.88 | 5.91 | 5.71 | 5.85 | 5.85 | -0.05 (-0.85%) | 5,318,399 |
| 19 Aug 2004 | CNY | 5.93 | 5.93 | 5.81 | 5.9 | 5.9 | -0.03 (-0.51%) | 4,865,747 |
| 18 Aug 2004 | CNY | 5.8 | 5.96 | 5.8 | 5.93 | 5.93 | +0.14 (+2.42%) | 14,944,931 |
| 17 Aug 2004 | CNY | 5.7 | 5.83 | 5.6 | 5.79 | 5.79 | +0.09 (+1.58%) | 4,922,325 |
| 16 Aug 2004 | CNY | 5.61 | 5.76 | 5.56 | 5.7 | 5.7 | +0.09 (+1.60%) | 3,503,970 |
| 13 Aug 2004 | CNY | 5.53 | 5.65 | 5.49 | 5.61 | 5.61 | +0.06 (+1.08%) | 2,919,710 |
| 12 Aug 2004 | CNY | 5.7 | 5.7 | 5.48 | 5.55 | 5.55 | -0.16 (-2.80%) | 4,941,194 |
| 11 Aug 2004 | CNY | 5.77 | 5.87 | 5.7 | 5.71 | 5.71 | -0.1 (-1.72%) | 4,354,069 |
| 10 Aug 2004 | CNY | 5.8 | 5.88 | 5.75 | 5.81 | 5.81 | +0.01 (+0.17%) | 4,121,052 |
| 9 Aug 2004 | CNY | 5.85 | 5.93 | 5.77 | 5.8 | 5.8 | +0.15 (+2.65%) | 14,989,285 |
| 6 Aug 2004 | CNY | 5.66 | 5.75 | 5.57 | 5.65 | 5.65 | -0.01 (-0.18%) | 3,061,500 |
