| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2004 | CNY | 2.0995 | 2.138 | 2.0515 | 2.1332 | 2.1332 | +0.034 (+1.61%) | 17,473,861 |
| 16 Sep 2004 | CNY | 2.0899 | 2.1091 | 2.0419 | 2.0995 | 2.0995 | +0.024 (+1.16%) | 15,754,290 |
| 15 Sep 2004 | CNY | 2.0275 | 2.1716 | 1.9842 | 2.0755 | 2.0755 | +0.048 (+2.37%) | 29,011,551 |
| 14 Sep 2004 | CNY | 1.941 | 2.0419 | 1.9314 | 2.0275 | 2.0275 | +0.101 (+5.24%) | 19,852,559 |
| 13 Sep 2004 | CNY | 1.9026 | 1.9602 | 1.9026 | 1.9266 | 1.9266 | +0.024 (+1.26%) | 14,632,909 |
| 10 Sep 2004 | CNY | 1.8689 | 1.9122 | 1.8545 | 1.9026 | 1.9026 | +0.024 (+1.28%) | 8,936,089 |
| 9 Sep 2004 | CNY | 1.8929 | 1.9362 | 1.8545 | 1.8785 | 1.8785 | -0.024 (-1.27%) | 10,773,537 |
| 8 Sep 2004 | CNY | 1.8929 | 1.9362 | 1.8737 | 1.9026 | 1.9026 | +0.005 (+0.25%) | 14,781,680 |
| 7 Sep 2004 | CNY | 1.8929 | 1.9074 | 1.8401 | 1.8978 | 1.8978 | +0.01 (+0.51%) | 11,005,109 |
| 6 Sep 2004 | CNY | 1.8593 | 1.8978 | 1.8257 | 1.8881 | 1.8881 | +0.019 (+1.03%) | 16,924,582 |
| 3 Sep 2004 | CNY | 1.7536 | 1.9218 | 1.7248 | 1.8689 | 1.8689 | +0.111 (+6.28%) | 41,848,224 |
| 2 Sep 2004 | CNY | 1.7488 | 1.7632 | 1.6623 | 1.7584 | 1.7584 | 0.0 (0.0%) | 30,854,329 |
| 1 Sep 2004 | CNY | 1.7536 | 1.9026 | 1.7536 | 1.7584 | 1.7584 | +0.01 (+0.55%) | 31,578,087 |
| 31 Aug 2004 | CNY | 1.768 | 1.8257 | 1.744 | 1.7488 | 1.7488 | +0.019 (+1.11%) | 2,741,970 |
| 30 Aug 2004 | CNY | 1.7056 | 1.7488 | 1.7056 | 1.7296 | 1.7296 | +0.01 (+0.56%) | 495,272 |
| 27 Aug 2004 | CNY | 1.7104 | 1.7296 | 1.6912 | 1.72 | 1.72 | 0.0 (0.0%) | 794,022 |
| 26 Aug 2004 | CNY | 1.7536 | 1.7728 | 1.7152 | 1.72 | 1.72 | -0.038 (-2.18%) | 918,339 |
| 25 Aug 2004 | CNY | 1.8017 | 1.8065 | 1.7488 | 1.7584 | 1.7584 | -0.029 (-1.62%) | 1,075,050 |
| 24 Aug 2004 | CNY | 1.7152 | 1.8113 | 1.7152 | 1.7873 | 1.7873 | +0.072 (+4.20%) | 2,268,946 |
| 23 Aug 2004 | CNY | 1.6671 | 1.7392 | 1.6671 | 1.7152 | 1.7152 | -0.005 (-0.28%) | 466,047 |
| 20 Aug 2004 | CNY | 1.7008 | 1.7536 | 1.6575 | 1.72 | 1.72 | +0.019 (+1.13%) | 1,661,416 |
| 19 Aug 2004 | CNY | 1.7969 | 1.7969 | 1.6623 | 1.7008 | 1.7008 | -0.096 (-5.35%) | 2,087,661 |
| 18 Aug 2004 | CNY | 1.8113 | 1.8401 | 1.7921 | 1.7969 | 1.7969 | -0.005 (-0.27%) | 556,154 |
| 17 Aug 2004 | CNY | 1.8017 | 1.8257 | 1.7824 | 1.8017 | 1.8017 | 0.0 (0.0%) | 862,954 |
| 16 Aug 2004 | CNY | 1.8785 | 1.8833 | 1.8017 | 1.8017 | 1.8017 | -0.077 (-4.09%) | 1,294,431 |
| 13 Aug 2004 | CNY | 1.8641 | 1.8978 | 1.8641 | 1.8785 | 1.8785 | +0.01 (+0.51%) | 648,048 |
| 12 Aug 2004 | CNY | 1.9122 | 1.917 | 1.8641 | 1.8689 | 1.8689 | -0.058 (-2.99%) | 1,626,625 |
| 11 Aug 2004 | CNY | 1.9506 | 1.9698 | 1.9218 | 1.9266 | 1.9266 | -0.034 (-1.71%) | 861,200 |
| 10 Aug 2004 | CNY | 1.965 | 1.9794 | 1.9458 | 1.9602 | 1.9602 | -0.005 (-0.24%) | 1,102,733 |
| 9 Aug 2004 | CNY | 1.9602 | 1.9698 | 1.941 | 1.965 | 1.965 | +0.005 (+0.24%) | 2,468,131 |
