| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2004 | CNY | 3.3635 | 3.4601 | 3.3394 | 3.4481 | 3.4481 | +0.109 (+3.26%) | 9,348,938 |
| 17 Sep 2004 | CNY | 3.2609 | 3.3575 | 3.2307 | 3.3394 | 3.3394 | +0.091 (+2.79%) | 7,688,448 |
| 16 Sep 2004 | CNY | 3.1884 | 3.273 | 3.1824 | 3.2488 | 3.2488 | +0.042 (+1.32%) | 5,294,738 |
| 15 Sep 2004 | CNY | 3.0797 | 3.2548 | 3.0676 | 3.2065 | 3.2065 | +0.139 (+4.53%) | 7,353,537 |
| 14 Sep 2004 | CNY | 2.965 | 3.1099 | 2.965 | 3.0676 | 3.0676 | +0.066 (+2.21%) | 2,296,024 |
| 13 Sep 2004 | CNY | 3.0676 | 3.0676 | 2.9952 | 3.0012 | 3.0012 | -0.066 (-2.16%) | 1,291,183 |
| 10 Sep 2004 | CNY | 3.0616 | 3.0797 | 3.0254 | 3.0676 | 3.0676 | -0.006 (-0.20%) | 1,550,696 |
| 9 Sep 2004 | CNY | 3.1461 | 3.1522 | 3.0616 | 3.0737 | 3.0737 | -0.079 (-2.49%) | 1,911,030 |
| 8 Sep 2004 | CNY | 3.1824 | 3.1944 | 3.1341 | 3.1522 | 3.1522 | -0.024 (-0.76%) | 1,385,186 |
| 7 Sep 2004 | CNY | 3.1461 | 3.1824 | 3.1341 | 3.1763 | 3.1763 | +0.048 (+1.54%) | 3,793,735 |
| 6 Sep 2004 | CNY | 3.0978 | 3.128 | 3.0858 | 3.128 | 3.128 | +0.03 (+0.97%) | 1,426,223 |
| 3 Sep 2004 | CNY | 3.1039 | 3.1159 | 3.0676 | 3.0978 | 3.0978 | -0.006 (-0.20%) | 1,369,859 |
| 2 Sep 2004 | CNY | 3.0797 | 3.1099 | 3.0495 | 3.1039 | 3.1039 | +0.03 (+0.98%) | 1,413,776 |
| 1 Sep 2004 | CNY | 3.1099 | 3.1159 | 3.0495 | 3.0737 | 3.0737 | -0.036 (-1.16%) | 1,312,557 |
| 31 Aug 2004 | CNY | 3.0978 | 3.1643 | 3.0676 | 3.1099 | 3.1099 | +0.103 (+3.41%) | 4,503,760 |
| 30 Aug 2004 | CNY | 3.0737 | 3.0858 | 2.971 | 3.0073 | 3.0073 | -0.042 (-1.38%) | 6,084,471 |
| 27 Aug 2004 | CNY | 3.0918 | 3.2005 | 3.0495 | 3.0495 | 3.0495 | -0.097 (-3.07%) | 8,243,374 |
| 26 Aug 2004 | CNY | 3.4179 | 3.436 | 3.1401 | 3.1461 | 3.1461 | -0.242 (-7.13%) | 17,214,926 |
| 25 Aug 2004 | CNY | 3.3816 | 3.4239 | 3.3575 | 3.3877 | 3.3877 | +0.006 (+0.18%) | 932,629 |
| 24 Aug 2004 | CNY | 3.3515 | 3.442 | 3.2911 | 3.3816 | 3.3816 | +0.097 (+2.94%) | 2,696,603 |
| 23 Aug 2004 | CNY | 3.3575 | 3.4058 | 3.2005 | 3.285 | 3.285 | -0.085 (-2.51%) | 1,807,981 |
| 20 Aug 2004 | CNY | 3.3816 | 3.442 | 3.3273 | 3.3696 | 3.3696 | -0.054 (-1.59%) | 1,001,383 |
| 19 Aug 2004 | CNY | 3.4118 | 3.4722 | 3.3816 | 3.4239 | 3.4239 | +0.012 (+0.35%) | 1,505,542 |
| 18 Aug 2004 | CNY | 3.3937 | 3.4601 | 3.3756 | 3.4118 | 3.4118 | +0.018 (+0.53%) | 1,127,338 |
| 17 Aug 2004 | CNY | 3.3213 | 3.4118 | 3.3092 | 3.3937 | 3.3937 | +0.066 (+2.00%) | 1,458,538 |
| 16 Aug 2004 | CNY | 3.43 | 3.43 | 3.3092 | 3.3273 | 3.3273 | -0.079 (-2.30%) | 1,688,230 |
| 13 Aug 2004 | CNY | 3.4179 | 3.4843 | 3.3998 | 3.4058 | 3.4058 | -0.024 (-0.71%) | 1,684,251 |
| 12 Aug 2004 | CNY | 3.4964 | 3.5024 | 3.4179 | 3.43 | 3.43 | -0.054 (-1.56%) | 1,622,502 |
| 11 Aug 2004 | CNY | 3.5628 | 3.5628 | 3.4843 | 3.4843 | 3.4843 | -0.06 (-1.70%) | 1,744,791 |
| 10 Aug 2004 | CNY | 3.5628 | 3.5809 | 3.5266 | 3.5447 | 3.5447 | -0.018 (-0.51%) | 1,651,080 |
