| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2004 | CNY | 2.3297 | 2.4176 | 2.3297 | 2.4176 | 2.4176 | +0.115 (+5.01%) | 1,419,625 |
| 13 Sep 2004 | CNY | 2.4121 | 2.4121 | 2.2967 | 2.3022 | 2.3022 | -0.115 (-4.77%) | 1,087,632 |
| 10 Sep 2004 | CNY | 2.4231 | 2.456 | 2.3626 | 2.4176 | 2.4176 | -0.028 (-1.12%) | 491,145 |
| 9 Sep 2004 | CNY | 2.5055 | 2.5165 | 2.4451 | 2.4451 | 2.4451 | -0.082 (-3.26%) | 476,095 |
| 8 Sep 2004 | CNY | 2.5275 | 2.544 | 2.489 | 2.5275 | 2.5275 | 0.0 (0.0%) | 359,632 |
| 7 Sep 2004 | CNY | 2.5495 | 2.5769 | 2.489 | 2.5275 | 2.5275 | -0.027 (-1.07%) | 370,135 |
| 6 Sep 2004 | CNY | 2.533 | 2.5549 | 2.5165 | 2.5549 | 2.5549 | +0.011 (+0.43%) | 227,045 |
| 3 Sep 2004 | CNY | 2.4835 | 2.5934 | 2.478 | 2.544 | 2.544 | +0.033 (+1.31%) | 854,035 |
| 2 Sep 2004 | CNY | 2.456 | 2.5165 | 2.4176 | 2.511 | 2.511 | +0.011 (+0.44%) | 726,010 |
| 1 Sep 2004 | CNY | 2.5824 | 2.5824 | 2.5 | 2.5 | 2.5 | -0.071 (-2.78%) | 389,298 |
| 31 Aug 2004 | CNY | 2.6044 | 2.6154 | 2.5385 | 2.5714 | 2.5714 | +0.077 (+3.08%) | 895,356 |
| 30 Aug 2004 | CNY | 2.478 | 2.533 | 2.4615 | 2.4945 | 2.4945 | -0.071 (-2.78%) | 700,336 |
| 27 Aug 2004 | CNY | 2.6648 | 2.7033 | 2.5549 | 2.5659 | 2.5659 | -0.121 (-4.50%) | 1,533,532 |
| 26 Aug 2004 | CNY | 2.7198 | 2.7198 | 2.6703 | 2.6868 | 2.6868 | -0.017 (-0.61%) | 309,394 |
| 25 Aug 2004 | CNY | 2.7637 | 2.7637 | 2.6978 | 2.7033 | 2.7033 | -0.044 (-1.60%) | 270,816 |
| 24 Aug 2004 | CNY | 2.6813 | 2.7528 | 2.6374 | 2.7473 | 2.7473 | +0.083 (+3.10%) | 559,608 |
| 23 Aug 2004 | CNY | 2.6539 | 2.7198 | 2.6484 | 2.6648 | 2.6648 | -0.038 (-1.42%) | 411,083 |
| 20 Aug 2004 | CNY | 2.7747 | 2.7747 | 2.6484 | 2.7033 | 2.7033 | -0.082 (-2.96%) | 1,305,249 |
| 19 Aug 2004 | CNY | 2.8846 | 2.9011 | 2.7802 | 2.7857 | 2.7857 | -0.115 (-3.98%) | 1,083,700 |
| 18 Aug 2004 | CNY | 2.8462 | 2.9396 | 2.8352 | 2.9011 | 2.9011 | +0.044 (+1.54%) | 582,436 |
| 17 Aug 2004 | CNY | 2.8571 | 2.8901 | 2.8297 | 2.8571 | 2.8571 | 0.0 (0.0%) | 836,144 |
| 16 Aug 2004 | CNY | 2.9451 | 2.9506 | 2.8022 | 2.8571 | 2.8571 | -0.088 (-2.99%) | 942,765 |
| 13 Aug 2004 | CNY | 2.9121 | 2.978 | 2.9011 | 2.9451 | 2.9451 | +0.011 (+0.37%) | 411,866 |
| 12 Aug 2004 | CNY | 2.9451 | 2.967 | 2.8901 | 2.9341 | 2.9341 | -0.066 (-2.20%) | 517,163 |
| 11 Aug 2004 | CNY | 3.0385 | 3.0549 | 2.9725 | 3 | 3 | -0.05 (-1.62%) | 426,207 |
| 10 Aug 2004 | CNY | 2.978 | 3.0604 | 2.978 | 3.0495 | 3.0495 | +0.05 (+1.65%) | 468,362 |
| 9 Aug 2004 | CNY | 3.1044 | 3.1044 | 2.9615 | 3 | 3 | -0.115 (-3.70%) | 1,520,584 |
| 6 Aug 2004 | CNY | 3.2143 | 3.2802 | 3.1099 | 3.1154 | 3.1154 | -0.066 (-2.07%) | 2,560,132 |
| 5 Aug 2004 | CNY | 3.0549 | 3.2033 | 3.0549 | 3.1813 | 3.1813 | +0.126 (+4.14%) | 2,419,194 |
| 4 Aug 2004 | CNY | 2.9945 | 3.0769 | 2.9121 | 3.0549 | 3.0549 | +0.06 (+2.02%) | 1,262,546 |
