| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2004 | CNY | 5.0189 | 5.0442 | 4.8927 | 4.9116 | 4.9116 | -0.107 (-2.14%) | 8,106,763 |
| 20 Sep 2004 | CNY | 4.9242 | 5.0253 | 4.899 | 5.0189 | 5.0189 | +0.12 (+2.45%) | 11,971,889 |
| 17 Sep 2004 | CNY | 4.7159 | 4.9053 | 4.6654 | 4.899 | 4.899 | +0.202 (+4.30%) | 9,588,324 |
| 16 Sep 2004 | CNY | 4.6086 | 4.779 | 4.6023 | 4.697 | 4.697 | +0.095 (+2.06%) | 5,486,038 |
| 15 Sep 2004 | CNY | 4.3371 | 4.6717 | 4.3308 | 4.6023 | 4.6023 | +0.278 (+6.42%) | 7,136,239 |
| 14 Sep 2004 | CNY | 4.274 | 4.4192 | 4.274 | 4.3245 | 4.3245 | +0.095 (+2.24%) | 3,510,349 |
| 13 Sep 2004 | CNY | 4.5455 | 4.5455 | 4.1793 | 4.2298 | 4.2298 | -0.328 (-7.20%) | 4,398,870 |
| 10 Sep 2004 | CNY | 4.5139 | 4.5644 | 4.4823 | 4.5581 | 4.5581 | +0.044 (+0.98%) | 1,257,428 |
| 9 Sep 2004 | CNY | 4.5581 | 4.5833 | 4.5013 | 4.5139 | 4.5139 | -0.044 (-0.97%) | 1,314,403 |
| 8 Sep 2004 | CNY | 4.6591 | 4.6591 | 4.5391 | 4.5581 | 4.5581 | -0.082 (-1.77%) | 1,887,446 |
| 7 Sep 2004 | CNY | 4.6086 | 4.6402 | 4.5707 | 4.6402 | 4.6402 | +0.057 (+1.24%) | 930,853 |
| 6 Sep 2004 | CNY | 4.596 | 4.6086 | 4.5707 | 4.5833 | 4.5833 | -0.032 (-0.68%) | 563,666 |
| 3 Sep 2004 | CNY | 4.6654 | 4.6654 | 4.5897 | 4.6149 | 4.6149 | -0.038 (-0.81%) | 901,897 |
| 2 Sep 2004 | CNY | 4.577 | 4.6591 | 4.5328 | 4.6528 | 4.6528 | +0.101 (+2.22%) | 1,459,412 |
| 1 Sep 2004 | CNY | 4.6907 | 4.6907 | 4.5391 | 4.5518 | 4.5518 | -0.145 (-3.09%) | 1,787,100 |
| 31 Aug 2004 | CNY | 4.7033 | 4.8043 | 4.6591 | 4.697 | 4.697 | +0.057 (+1.22%) | 2,596,728 |
| 30 Aug 2004 | CNY | 4.5455 | 4.6465 | 4.495 | 4.6402 | 4.6402 | +0.07 (+1.52%) | 1,425,728 |
| 27 Aug 2004 | CNY | 4.6402 | 4.6591 | 4.5328 | 4.5707 | 4.5707 | -0.07 (-1.50%) | 1,338,142 |
| 26 Aug 2004 | CNY | 4.678 | 4.6907 | 4.6275 | 4.6402 | 4.6402 | -0.032 (-0.67%) | 1,179,818 |
| 25 Aug 2004 | CNY | 4.6591 | 4.697 | 4.577 | 4.6717 | 4.6717 | +0.013 (+0.27%) | 1,716,976 |
| 24 Aug 2004 | CNY | 4.4886 | 4.7475 | 4.4823 | 4.6591 | 4.6591 | +0.151 (+3.36%) | 3,329,438 |
| 23 Aug 2004 | CNY | 4.596 | 4.596 | 4.4823 | 4.5076 | 4.5076 | -0.088 (-1.92%) | 2,004,119 |
| 20 Aug 2004 | CNY | 4.4886 | 4.6212 | 4.4886 | 4.596 | 4.596 | +0.107 (+2.39%) | 2,679,345 |
| 19 Aug 2004 | CNY | 4.6402 | 4.6465 | 4.476 | 4.4886 | 4.4886 | -0.145 (-3.13%) | 3,453,370 |
| 18 Aug 2004 | CNY | 4.5518 | 4.7222 | 4.5518 | 4.6338 | 4.6338 | +0.019 (+0.41%) | 3,100,489 |
| 17 Aug 2004 | CNY | 4.7349 | 4.7412 | 4.5644 | 4.6149 | 4.6149 | -0.126 (-2.66%) | 5,278,409 |
| 16 Aug 2004 | CNY | 5.1768 | 5.1768 | 4.7349 | 4.7412 | 4.7412 | -0.442 (-8.53%) | 6,854,379 |
| 13 Aug 2004 | CNY | 5.2652 | 5.3157 | 5.1768 | 5.1831 | 5.1831 | -0.082 (-1.56%) | 2,097,624 |
| 12 Aug 2004 | CNY | 5.303 | 5.322 | 5.2336 | 5.2652 | 5.2652 | -0.069 (-1.30%) | 2,535,744 |
| 11 Aug 2004 | CNY | 5.423 | 5.4356 | 5.3157 | 5.3346 | 5.3346 | -0.088 (-1.63%) | 1,182,772 |
