| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2004 | CNY | 5.2692 | 5.2846 | 5.0077 | 5.1077 | 5.1077 | -0.169 (-3.21%) | 998,530 |
| 28 Sep 2004 | CNY | 5.2308 | 5.2923 | 5.1308 | 5.2769 | 5.2769 | +0.054 (+1.03%) | 939,070 |
| 27 Sep 2004 | CNY | 5.4308 | 5.5385 | 5.1539 | 5.2231 | 5.2231 | -0.192 (-3.55%) | 1,104,480 |
| 24 Sep 2004 | CNY | 5.6539 | 5.6923 | 5.3923 | 5.4154 | 5.4154 | -0.238 (-4.22%) | 2,479,594 |
| 23 Sep 2004 | CNY | 5.4539 | 5.6846 | 5.2308 | 5.6539 | 5.6539 | +0.2 (+3.67%) | 2,774,362 |
| 22 Sep 2004 | CNY | 5.7 | 5.9846 | 5.3923 | 5.4539 | 5.4539 | -0.246 (-4.32%) | 4,549,824 |
| 20 Sep 2004 | CNY | 5.5077 | 5.7231 | 5.3846 | 5.7 | 5.7 | +0.192 (+3.49%) | 3,077,263 |
| 17 Sep 2004 | CNY | 5.4769 | 5.5385 | 5.3462 | 5.5077 | 5.5077 | +0.054 (+0.99%) | 2,633,504 |
| 16 Sep 2004 | CNY | 5.1769 | 5.5154 | 5.1154 | 5.4539 | 5.4539 | +0.246 (+4.73%) | 3,243,055 |
| 15 Sep 2004 | CNY | 4.8846 | 5.2769 | 4.8615 | 5.2077 | 5.2077 | +0.3 (+6.11%) | 2,328,283 |
| 14 Sep 2004 | CNY | 4.6692 | 4.9615 | 4.6692 | 4.9077 | 4.9077 | +0.185 (+3.91%) | 1,007,648 |
| 13 Sep 2004 | CNY | 4.9231 | 5.0154 | 4.7077 | 4.7231 | 4.7231 | -0.262 (-5.25%) | 635,152 |
| 10 Sep 2004 | CNY | 4.9231 | 4.9846 | 4.8539 | 4.9846 | 4.9846 | +0.054 (+1.09%) | 383,437 |
| 9 Sep 2004 | CNY | 5.0769 | 5.0769 | 4.8846 | 4.9308 | 4.9308 | -0.138 (-2.73%) | 843,728 |
| 8 Sep 2004 | CNY | 4.9846 | 5.1462 | 4.9846 | 5.0692 | 5.0692 | +0.092 (+1.85%) | 1,916,066 |
| 7 Sep 2004 | CNY | 4.9615 | 4.9923 | 4.8846 | 4.9769 | 4.9769 | -0.008 (-0.15%) | 518,485 |
| 6 Sep 2004 | CNY | 4.9615 | 5 | 4.8846 | 4.9846 | 4.9846 | +0.061 (+1.25%) | 668,669 |
| 3 Sep 2004 | CNY | 4.8692 | 4.9385 | 4.8231 | 4.9231 | 4.9231 | +0.008 (+0.16%) | 803,740 |
| 2 Sep 2004 | CNY | 4.6154 | 5.0692 | 4.6154 | 4.9154 | 4.9154 | +0.308 (+6.68%) | 2,488,519 |
| 1 Sep 2004 | CNY | 4.5846 | 4.6308 | 4.5539 | 4.6077 | 4.6077 | -0.046 (-0.99%) | 146,185 |
| 31 Aug 2004 | CNY | 4.6154 | 4.7615 | 4.5769 | 4.6539 | 4.6539 | +0.139 (+3.07%) | 589,291 |
| 30 Aug 2004 | CNY | 4.4615 | 4.5462 | 4.4462 | 4.5154 | 4.5154 | +0.054 (+1.21%) | 140,920 |
| 27 Aug 2004 | CNY | 4.4846 | 4.5308 | 4.4 | 4.4615 | 4.4615 | -0.015 (-0.34%) | 202,670 |
| 26 Aug 2004 | CNY | 4.6077 | 4.6077 | 4.4615 | 4.4769 | 4.4769 | -0.131 (-2.84%) | 198,759 |
| 25 Aug 2004 | CNY | 4.5154 | 4.7231 | 4.4769 | 4.6077 | 4.6077 | +0.085 (+1.87%) | 486,237 |
| 24 Aug 2004 | CNY | 4.3923 | 4.6077 | 4.3692 | 4.5231 | 4.5231 | +0.139 (+3.16%) | 261,320 |
| 23 Aug 2004 | CNY | 4.4231 | 4.4231 | 4.2846 | 4.3846 | 4.3846 | +0.008 (+0.18%) | 190,807 |
| 20 Aug 2004 | CNY | 4.6154 | 4.6539 | 4.2462 | 4.3769 | 4.3769 | -0.215 (-4.69%) | 729,747 |
| 19 Aug 2004 | CNY | 4.7692 | 4.7692 | 4.5615 | 4.5923 | 4.5923 | -0.192 (-4.02%) | 315,120 |
| 18 Aug 2004 | CNY | 4.8462 | 4.8923 | 4.7769 | 4.7846 | 4.7846 | +0.015 (+0.32%) | 122,063 |
