| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2004 | CNY | 4.85 | 5.15 | 4.85 | 5.13 | 5.13 | +0.15 (+3.01%) | 1,341,822 |
| 10 Sep 2004 | CNY | 5 | 5.02 | 4.9 | 4.98 | 4.98 | -0.03 (-0.60%) | 540,311 |
| 9 Sep 2004 | CNY | 5.12 | 5.12 | 4.98 | 5.01 | 5.01 | -0.13 (-2.53%) | 1,078,559 |
| 8 Sep 2004 | CNY | 5.13 | 5.18 | 5.11 | 5.14 | 5.14 | +0.01 (+0.19%) | 466,465 |
| 7 Sep 2004 | CNY | 5.2 | 5.2 | 5.11 | 5.13 | 5.13 | -0.07 (-1.35%) | 362,524 |
| 6 Sep 2004 | CNY | 5.26 | 5.26 | 5.14 | 5.2 | 5.2 | -0.07 (-1.33%) | 419,320 |
| 3 Sep 2004 | CNY | 5.2 | 5.28 | 5.14 | 5.27 | 5.27 | +0.07 (+1.35%) | 1,260,657 |
| 2 Sep 2004 | CNY | 5.12 | 5.23 | 5.05 | 5.2 | 5.2 | +0.06 (+1.17%) | 986,763 |
| 1 Sep 2004 | CNY | 5.21 | 5.21 | 5.11 | 5.14 | 5.14 | -0.06 (-1.15%) | 484,935 |
| 31 Aug 2004 | CNY | 5.14 | 5.3 | 5.1 | 5.2 | 5.2 | +0.13 (+2.56%) | 1,826,727 |
| 30 Aug 2004 | CNY | 5 | 5.07 | 4.98 | 5.07 | 5.07 | +0.06 (+1.20%) | 454,498 |
| 27 Aug 2004 | CNY | 5.02 | 5.13 | 4.98 | 5.01 | 5.01 | +0.01 (+0.20%) | 835,165 |
| 26 Aug 2004 | CNY | 5.1 | 5.13 | 4.97 | 5 | 5 | -0.09 (-1.77%) | 636,200 |
| 25 Aug 2004 | CNY | 5.1 | 5.15 | 5.03 | 5.09 | 5.09 | -0.01 (-0.20%) | 537,509 |
| 24 Aug 2004 | CNY | 4.92 | 5.13 | 4.91 | 5.1 | 5.1 | +0.18 (+3.66%) | 1,018,413 |
| 23 Aug 2004 | CNY | 4.95 | 5 | 4.91 | 4.92 | 4.92 | -0.03 (-0.61%) | 652,000 |
| 20 Aug 2004 | CNY | 5.05 | 5.12 | 4.89 | 4.95 | 4.95 | -0.13 (-2.56%) | 1,774,969 |
| 19 Aug 2004 | CNY | 5.28 | 5.28 | 5.04 | 5.08 | 5.08 | -0.19 (-3.61%) | 1,419,335 |
| 18 Aug 2004 | CNY | 5.36 | 5.42 | 5.23 | 5.27 | 5.27 | -0.1 (-1.86%) | 889,825 |
| 17 Aug 2004 | CNY | 5.32 | 5.39 | 5.25 | 5.37 | 5.37 | +0.05 (+0.94%) | 832,975 |
| 16 Aug 2004 | CNY | 5.22 | 5.34 | 5.11 | 5.32 | 5.32 | +0.12 (+2.31%) | 1,024,350 |
| 13 Aug 2004 | CNY | 5.2 | 5.24 | 5.11 | 5.2 | 5.2 | 0.0 (0.0%) | 1,293,294 |
| 12 Aug 2004 | CNY | 5.25 | 5.26 | 5.09 | 5.2 | 5.2 | -0.07 (-1.33%) | 1,493,826 |
| 11 Aug 2004 | CNY | 5.35 | 5.4 | 5.25 | 5.27 | 5.27 | -0.08 (-1.50%) | 1,113,558 |
| 10 Aug 2004 | CNY | 5.43 | 5.47 | 5.3 | 5.35 | 5.35 | -0.06 (-1.11%) | 1,184,409 |
| 9 Aug 2004 | CNY | 5.3 | 5.44 | 5.25 | 5.41 | 5.41 | +0.08 (+1.50%) | 755,700 |
| 6 Aug 2004 | CNY | 5.45 | 5.53 | 5.28 | 5.33 | 5.33 | -0.18 (-3.27%) | 2,005,538 |
| 5 Aug 2004 | CNY | 5.46 | 5.64 | 5.44 | 5.51 | 5.51 | +0.06 (+1.10%) | 2,226,834 |
| 4 Aug 2004 | CNY | 5.25 | 5.52 | 5.25 | 5.45 | 5.45 | +0.18 (+3.42%) | 2,224,609 |
| 3 Aug 2004 | CNY | 5.35 | 5.45 | 5.2 | 5.27 | 5.27 | -0.08 (-1.50%) | 1,591,326 |
