| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2004 | CNY | 2.9762 | 3.1098 | 2.9762 | 3.0758 | 3.0758 | +0.126 (+4.28%) | 4,124,400 |
| 16 Sep 2004 | CNY | 2.9349 | 2.9689 | 2.8936 | 2.9495 | 2.9495 | +0.019 (+0.67%) | 2,222,475 |
| 15 Sep 2004 | CNY | 2.794 | 2.9762 | 2.76 | 2.93 | 2.93 | +0.158 (+5.70%) | 3,724,440 |
| 14 Sep 2004 | CNY | 2.6919 | 2.8863 | 2.6798 | 2.7721 | 2.7721 | +0.143 (+5.45%) | 1,506,711 |
| 13 Sep 2004 | CNY | 2.7332 | 2.7332 | 2.6215 | 2.6288 | 2.6288 | -0.102 (-3.74%) | 1,443,407 |
| 10 Sep 2004 | CNY | 2.794 | 2.8183 | 2.7065 | 2.7308 | 2.7308 | -0.07 (-2.52%) | 1,189,021 |
| 9 Sep 2004 | CNY | 2.8499 | 2.8669 | 2.7794 | 2.8013 | 2.8013 | -0.063 (-2.20%) | 835,860 |
| 8 Sep 2004 | CNY | 2.8669 | 2.8839 | 2.8426 | 2.8644 | 2.8644 | -0.003 (-0.09%) | 470,952 |
| 7 Sep 2004 | CNY | 2.8814 | 2.8912 | 2.8547 | 2.8669 | 2.8669 | -0.019 (-0.67%) | 305,473 |
| 6 Sep 2004 | CNY | 2.8547 | 2.8863 | 2.8499 | 2.8863 | 2.8863 | -0.005 (-0.17%) | 419,387 |
| 3 Sep 2004 | CNY | 2.9106 | 2.9373 | 2.8353 | 2.8912 | 2.8912 | -0.024 (-0.83%) | 606,039 |
| 2 Sep 2004 | CNY | 2.8304 | 2.9155 | 2.8183 | 2.9155 | 2.9155 | +0.049 (+1.70%) | 543,674 |
| 1 Sep 2004 | CNY | 2.964 | 2.964 | 2.862 | 2.8669 | 2.8669 | -0.078 (-2.64%) | 527,436 |
| 31 Aug 2004 | CNY | 2.8984 | 3.0005 | 2.8984 | 2.9446 | 2.9446 | +0.07 (+2.45%) | 1,316,309 |
| 30 Aug 2004 | CNY | 2.8669 | 2.8936 | 2.7721 | 2.8742 | 2.8742 | -0.049 (-1.66%) | 1,052,280 |
| 27 Aug 2004 | CNY | 2.9398 | 3.0758 | 2.8887 | 2.9227 | 2.9227 | -0.024 (-0.82%) | 3,002,074 |
| 26 Aug 2004 | CNY | 2.8523 | 2.9519 | 2.794 | 2.947 | 2.947 | +0.095 (+3.32%) | 1,784,923 |
| 25 Aug 2004 | CNY | 2.8571 | 2.879 | 2.8329 | 2.8523 | 2.8523 | 0.0 (0.0%) | 739,233 |
| 24 Aug 2004 | CNY | 2.7648 | 2.8912 | 2.7648 | 2.8523 | 2.8523 | +0.08 (+2.89%) | 1,058,791 |
| 23 Aug 2004 | CNY | 2.8377 | 2.8644 | 2.7454 | 2.7721 | 2.7721 | -0.095 (-3.31%) | 1,311,439 |
| 20 Aug 2004 | CNY | 2.8912 | 2.9106 | 2.8256 | 2.8669 | 2.8669 | -0.005 (-0.17%) | 1,058,758 |
| 19 Aug 2004 | CNY | 2.9908 | 2.9908 | 2.7964 | 2.8717 | 2.8717 | -0.119 (-3.98%) | 1,650,104 |
| 18 Aug 2004 | CNY | 2.9689 | 3.0612 | 2.9689 | 2.9908 | 2.9908 | -0.017 (-0.57%) | 1,019,718 |
| 17 Aug 2004 | CNY | 2.9738 | 3.0612 | 2.9398 | 3.0078 | 3.0078 | +0.036 (+1.23%) | 913,398 |
| 16 Aug 2004 | CNY | 3.0345 | 3.0515 | 2.9179 | 2.9713 | 2.9713 | -0.078 (-2.55%) | 1,559,017 |
| 13 Aug 2004 | CNY | 3.0248 | 3.0952 | 3.0248 | 3.0491 | 3.0491 | +0.015 (+0.48%) | 798,960 |
| 12 Aug 2004 | CNY | 3.0369 | 3.0491 | 2.9713 | 3.0345 | 3.0345 | -0.027 (-0.87%) | 1,153,830 |
| 11 Aug 2004 | CNY | 3.1584 | 3.1584 | 3.0418 | 3.0612 | 3.0612 | -0.095 (-3.00%) | 1,390,870 |
| 10 Aug 2004 | CNY | 3.1463 | 3.2046 | 3.1098 | 3.156 | 3.156 | +0.07 (+2.28%) | 1,854,821 |
| 9 Aug 2004 | CNY | 3.0369 | 3.1098 | 3.0126 | 3.0855 | 3.0855 | +0.022 (+0.71%) | 1,184,341 |
