| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | CNY | 3.1875 | 3.35 | 3.125 | 3.1417 | 3.1417 | -0.025 (-0.79%) | 12,234,367 |
| 23 Sep 2004 | CNY | 3.0833 | 3.1708 | 3.0542 | 3.1667 | 3.1667 | +0.079 (+2.57%) | 2,446,934 |
| 22 Sep 2004 | CNY | 3.1875 | 3.2292 | 3.0833 | 3.0875 | 3.0875 | -0.113 (-3.52%) | 4,767,835 |
| 21 Sep 2004 | CNY | 3.2792 | 3.2917 | 3.1667 | 3.2 | 3.2 | -0.075 (-2.29%) | 4,139,212 |
| 20 Sep 2004 | CNY | 3.1875 | 3.2833 | 3.1333 | 3.275 | 3.275 | +0.117 (+3.70%) | 6,867,866 |
| 17 Sep 2004 | CNY | 3.0458 | 3.1583 | 3 | 3.1583 | 3.1583 | +0.117 (+3.83%) | 4,487,661 |
| 16 Sep 2004 | CNY | 2.9708 | 3.0917 | 2.9625 | 3.0417 | 3.0417 | +0.071 (+2.39%) | 5,065,017 |
| 15 Sep 2004 | CNY | 2.85 | 2.9833 | 2.8333 | 2.9708 | 2.9708 | +0.142 (+5.00%) | 6,114,518 |
| 14 Sep 2004 | CNY | 2.75 | 2.8542 | 2.75 | 2.8292 | 2.8292 | +0.087 (+3.19%) | 2,644,694 |
| 13 Sep 2004 | CNY | 2.8542 | 2.8708 | 2.6833 | 2.7417 | 2.7417 | -0.121 (-4.22%) | 4,439,788 |
| 10 Sep 2004 | CNY | 2.8833 | 2.8958 | 2.8208 | 2.8625 | 2.8625 | -0.033 (-1.15%) | 3,761,328 |
| 9 Sep 2004 | CNY | 2.9417 | 2.9458 | 2.8792 | 2.8958 | 2.8958 | -0.046 (-1.56%) | 3,207,360 |
| 8 Sep 2004 | CNY | 2.9458 | 2.95 | 2.9083 | 2.9417 | 2.9417 | +0.008 (+0.29%) | 2,550,506 |
| 7 Sep 2004 | CNY | 2.9083 | 2.9375 | 2.8833 | 2.9333 | 2.9333 | +0.021 (+0.71%) | 2,451,196 |
| 6 Sep 2004 | CNY | 2.95 | 2.95 | 2.8958 | 2.9125 | 2.9125 | -0.013 (-0.43%) | 1,390,531 |
| 3 Sep 2004 | CNY | 2.925 | 2.9917 | 2.9042 | 2.925 | 2.925 | 0.0 (0.0%) | 3,163,586 |
| 2 Sep 2004 | CNY | 2.9292 | 2.9375 | 2.8708 | 2.925 | 2.925 | +0.004 (+0.14%) | 2,851,939 |
| 1 Sep 2004 | CNY | 2.875 | 2.9292 | 2.875 | 2.9208 | 2.9208 | +0.025 (+0.86%) | 4,010,488 |
| 31 Aug 2004 | CNY | 2.9667 | 3.0167 | 2.8667 | 2.8958 | 2.8958 | +0.062 (+2.21%) | 7,466,666 |
| 30 Aug 2004 | CNY | 2.8958 | 2.9167 | 2.8208 | 2.8333 | 2.8333 | -0.071 (-2.44%) | 2,644,077 |
| 27 Aug 2004 | CNY | 2.9458 | 2.9958 | 2.8667 | 2.9042 | 2.9042 | -0.071 (-2.38%) | 2,273,635 |
| 26 Aug 2004 | CNY | 2.9917 | 3.025 | 2.9375 | 2.975 | 2.975 | -0.021 (-0.69%) | 1,905,168 |
| 25 Aug 2004 | CNY | 3.0375 | 3.0833 | 2.9875 | 2.9958 | 2.9958 | -0.037 (-1.24%) | 2,027,023 |
| 24 Aug 2004 | CNY | 3.0083 | 3.0583 | 2.9333 | 3.0333 | 3.0333 | 0.0 (0.0%) | 2,587,732 |
| 23 Aug 2004 | CNY | 3.3125 | 3.3125 | 3.0042 | 3.0333 | 3.0333 | -0.304 (-9.11%) | 9,361,140 |
| 20 Aug 2004 | CNY | 3.3792 | 3.4208 | 3.3292 | 3.3375 | 3.3375 | -0.05 (-1.48%) | 2,461,197 |
| 19 Aug 2004 | CNY | 3.4292 | 3.4417 | 3.3667 | 3.3875 | 3.3875 | -0.042 (-1.22%) | 1,836,528 |
| 18 Aug 2004 | CNY | 3.3917 | 3.475 | 3.3792 | 3.4292 | 3.4292 | +0.037 (+1.11%) | 2,333,832 |
| 17 Aug 2004 | CNY | 3.3958 | 3.4042 | 3.35 | 3.3917 | 3.3917 | 0.0 (0.0%) | 1,008,924 |
| 16 Aug 2004 | CNY | 3.3958 | 3.4167 | 3.3542 | 3.3917 | 3.3917 | -0.008 (-0.24%) | 1,022,400 |
