| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | CNY | 2.1058 | 2.1519 | 2.0981 | 2.0981 | 2.0981 | 0.0 (0.0%) | 17,719,556 |
| 23 Sep 2004 | CNY | 2.0385 | 2.1058 | 2.0289 | 2.0981 | 2.0981 | +0.058 (+2.83%) | 4,042,760 |
| 22 Sep 2004 | CNY | 2.0769 | 2.0904 | 2.0385 | 2.0404 | 2.0404 | -0.036 (-1.76%) | 2,744,560 |
| 21 Sep 2004 | CNY | 2.125 | 2.125 | 2.0635 | 2.0769 | 2.0769 | -0.037 (-1.73%) | 4,499,560 |
| 20 Sep 2004 | CNY | 2.0942 | 2.1192 | 2.0404 | 2.1135 | 2.1135 | +0.058 (+2.81%) | 7,723,726 |
| 17 Sep 2004 | CNY | 2.0096 | 2.0615 | 1.9923 | 2.0558 | 2.0558 | +0.027 (+1.33%) | 4,204,075 |
| 16 Sep 2004 | CNY | 2.0115 | 2.0423 | 1.9808 | 2.0289 | 2.0289 | +0.019 (+0.96%) | 2,872,422 |
| 15 Sep 2004 | CNY | 1.9577 | 2.0577 | 1.9442 | 2.0096 | 2.0096 | +0.071 (+3.67%) | 4,190,284 |
| 14 Sep 2004 | CNY | 1.9231 | 1.9654 | 1.9231 | 1.9385 | 1.9385 | +0.035 (+1.82%) | 934,856 |
| 13 Sep 2004 | CNY | 1.9635 | 1.9635 | 1.9039 | 1.9039 | 1.9039 | -0.056 (-2.84%) | 1,050,732 |
| 10 Sep 2004 | CNY | 1.9539 | 1.9615 | 1.9404 | 1.9596 | 1.9596 | 0.0 (0.0%) | 866,034 |
| 9 Sep 2004 | CNY | 1.9769 | 1.9808 | 1.9423 | 1.9596 | 1.9596 | -0.021 (-1.07%) | 1,723,628 |
| 8 Sep 2004 | CNY | 1.9673 | 1.9808 | 1.9519 | 1.9808 | 1.9808 | -0.006 (-0.29%) | 2,956,803 |
| 7 Sep 2004 | CNY | 1.9846 | 1.9865 | 1.9615 | 1.9865 | 1.9865 | +0.008 (+0.38%) | 211,754 |
| 6 Sep 2004 | CNY | 1.9769 | 2 | 1.9769 | 1.9789 | 1.9789 | -0.01 (-0.48%) | 558,786 |
| 3 Sep 2004 | CNY | 1.9673 | 2 | 1.9673 | 1.9885 | 1.9885 | -0.019 (-0.96%) | 434,538 |
| 2 Sep 2004 | CNY | 1.9673 | 2.0115 | 1.9346 | 2.0077 | 2.0077 | +0.019 (+0.97%) | 3,799,239 |
| 1 Sep 2004 | CNY | 1.9885 | 2.0058 | 1.975 | 1.9885 | 1.9885 | -0.004 (-0.19%) | 498,368 |
| 31 Aug 2004 | CNY | 2.0058 | 2.0115 | 1.9692 | 1.9923 | 1.9923 | +0.015 (+0.78%) | 1,018,680 |
| 30 Aug 2004 | CNY | 1.9423 | 1.9808 | 1.9327 | 1.9769 | 1.9769 | +0.031 (+1.58%) | 935,740 |
| 27 Aug 2004 | CNY | 1.9558 | 1.9615 | 1.9327 | 1.9462 | 1.9462 | -0.002 (-0.10%) | 826,685 |
| 26 Aug 2004 | CNY | 1.9692 | 1.9885 | 1.9481 | 1.9481 | 1.9481 | -0.033 (-1.65%) | 1,602,218 |
| 25 Aug 2004 | CNY | 1.9673 | 1.9808 | 1.9519 | 1.9808 | 1.9808 | 0.0 (0.0%) | 260,052 |
| 24 Aug 2004 | CNY | 1.9615 | 1.9962 | 1.9519 | 1.9808 | 1.9808 | +0.019 (+0.98%) | 614,640 |
| 23 Aug 2004 | CNY | 1.9789 | 1.9789 | 1.95 | 1.9615 | 1.9615 | -0.019 (-0.97%) | 651,617 |
| 20 Aug 2004 | CNY | 2.0115 | 2.0115 | 1.9596 | 1.9808 | 1.9808 | 0.0 (0.0%) | 592,540 |
| 19 Aug 2004 | CNY | 1.9942 | 2.0077 | 1.9789 | 1.9808 | 1.9808 | -0.011 (-0.58%) | 444,600 |
| 18 Aug 2004 | CNY | 1.9712 | 2.0154 | 1.9712 | 1.9923 | 1.9923 | +0.021 (+1.07%) | 1,018,056 |
| 17 Aug 2004 | CNY | 2 | 2 | 1.9519 | 1.9712 | 1.9712 | 0.0 (0.0%) | 917,800 |
| 16 Aug 2004 | CNY | 1.9923 | 2.0212 | 1.9615 | 1.9712 | 1.9712 | -0.019 (-0.96%) | 855,868 |
