| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2004 | CNY | 2.8529 | 2.8897 | 2.8309 | 2.875 | 2.875 | -0.015 (-0.51%) | 3,419,883 |
| 9 Sep 2004 | CNY | 2.9485 | 3 | 2.8603 | 2.8897 | 2.8897 | -0.11 (-3.68%) | 5,270,890 |
| 8 Sep 2004 | CNY | 3.0735 | 3.0735 | 2.9779 | 3 | 3 | -0.051 (-1.69%) | 2,421,174 |
| 7 Sep 2004 | CNY | 3.0662 | 3.0662 | 3.0074 | 3.0515 | 3.0515 | +0.007 (+0.24%) | 2,051,165 |
| 6 Sep 2004 | CNY | 3.0515 | 3.0662 | 3 | 3.0441 | 3.0441 | -0.022 (-0.72%) | 2,188,498 |
| 3 Sep 2004 | CNY | 3.0515 | 3.0956 | 3.0147 | 3.0662 | 3.0662 | 0.0 (0.0%) | 4,904,942 |
| 2 Sep 2004 | CNY | 3.1397 | 3.1618 | 2.9485 | 3.0662 | 3.0662 | -0.088 (-2.80%) | 10,453,313 |
| 1 Sep 2004 | CNY | 3.1618 | 3.1912 | 3.1324 | 3.1544 | 3.1544 | -0.059 (-1.83%) | 2,975,850 |
| 31 Aug 2004 | CNY | 3.1324 | 3.2427 | 3.1103 | 3.2132 | 3.2132 | +0.11 (+3.55%) | 12,871,155 |
| 30 Aug 2004 | CNY | 3.0809 | 3.1103 | 3.0221 | 3.1029 | 3.1029 | +0.015 (+0.48%) | 1,337,993 |
| 27 Aug 2004 | CNY | 3.0662 | 3.1177 | 3.0515 | 3.0882 | 3.0882 | +0.022 (+0.72%) | 1,513,191 |
| 26 Aug 2004 | CNY | 3.1029 | 3.1544 | 3.0221 | 3.0662 | 3.0662 | -0.066 (-2.11%) | 2,259,848 |
| 25 Aug 2004 | CNY | 3.1324 | 3.1838 | 3.0956 | 3.1324 | 3.1324 | -0.015 (-0.47%) | 4,010,535 |
| 24 Aug 2004 | CNY | 3.0147 | 3.1765 | 3.0147 | 3.1471 | 3.1471 | +0.132 (+4.39%) | 7,805,575 |
| 23 Aug 2004 | CNY | 3.0147 | 3.0588 | 2.9412 | 3.0147 | 3.0147 | 0.0 (0.0%) | 2,584,930 |
| 20 Aug 2004 | CNY | 3.2206 | 3.2794 | 2.9853 | 3.0147 | 3.0147 | -0.235 (-7.24%) | 9,345,163 |
| 19 Aug 2004 | CNY | 3.2868 | 3.3162 | 3.2059 | 3.25 | 3.25 | -0.066 (-2.00%) | 3,915,902 |
| 18 Aug 2004 | CNY | 3.3309 | 3.3677 | 3.2574 | 3.3162 | 3.3162 | +0.022 (+0.67%) | 3,617,409 |
| 17 Aug 2004 | CNY | 3.375 | 3.3824 | 3.2574 | 3.2941 | 3.2941 | -0.059 (-1.75%) | 4,131,684 |
| 16 Aug 2004 | CNY | 3.3824 | 3.4044 | 3.3015 | 3.3529 | 3.3529 | -0.029 (-0.87%) | 2,476,920 |
| 13 Aug 2004 | CNY | 3.3603 | 3.4191 | 3.3235 | 3.3824 | 3.3824 | +0.007 (+0.22%) | 6,255,222 |
| 12 Aug 2004 | CNY | 3.4927 | 3.4927 | 3.2794 | 3.375 | 3.375 | -0.132 (-3.77%) | 4,972,485 |
| 11 Aug 2004 | CNY | 3.5294 | 3.5735 | 3.4853 | 3.5074 | 3.5074 | -0.015 (-0.42%) | 12,046,277 |
| 10 Aug 2004 | CNY | 3.5294 | 3.6177 | 3.4927 | 3.5221 | 3.5221 | 0.0 (0.0%) | 7,612,933 |
| 9 Aug 2004 | CNY | 3.5 | 3.5662 | 3.4779 | 3.5221 | 3.5221 | +0.088 (+2.57%) | 7,721,502 |
| 6 Aug 2004 | CNY | 3.4191 | 3.5147 | 3.3824 | 3.4338 | 3.4338 | -0.022 (-0.64%) | 2,727,553 |
| 5 Aug 2004 | CNY | 3.4853 | 3.5221 | 3.4191 | 3.4559 | 3.4559 | 0.0 (0.0%) | 6,183,400 |
| 4 Aug 2004 | CNY | 3.2794 | 3.5662 | 3.2427 | 3.4559 | 3.4559 | +0.176 (+5.38%) | 11,863,148 |
| 3 Aug 2004 | CNY | 3.3971 | 3.4191 | 3.2353 | 3.2794 | 3.2794 | -0.132 (-3.88%) | 5,714,550 |
| 2 Aug 2004 | CNY | 3.4118 | 3.4412 | 3.3677 | 3.4118 | 3.4118 | 0.0 (0.0%) | 2,599,036 |
