| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2004 | CNY | 4.8688 | 5.0824 | 4.8347 | 5.0269 | 5.0269 | +0.167 (+3.43%) | 4,740,717 |
| 17 Sep 2004 | CNY | 4.8048 | 4.9543 | 4.7066 | 4.8603 | 4.8603 | +0.081 (+1.70%) | 5,103,408 |
| 16 Sep 2004 | CNY | 4.3948 | 4.7834 | 4.3905 | 4.7792 | 4.7792 | +0.41 (+9.39%) | 6,830,607 |
| 15 Sep 2004 | CNY | 4.0958 | 4.399 | 4.0574 | 4.3691 | 4.3691 | +0.282 (+6.89%) | 3,834,431 |
| 14 Sep 2004 | CNY | 3.9805 | 4.1172 | 3.9506 | 4.0873 | 4.0873 | +0.145 (+3.68%) | 1,914,753 |
| 13 Sep 2004 | CNY | 4.0702 | 4.0787 | 3.9164 | 3.9421 | 3.9421 | -0.141 (-3.45%) | 845,954 |
| 10 Sep 2004 | CNY | 4.2069 | 4.2709 | 4.0147 | 4.083 | 4.083 | -0.124 (-2.95%) | 1,054,820 |
| 9 Sep 2004 | CNY | 4.2282 | 4.2837 | 4.1385 | 4.2069 | 4.2069 | -0.047 (-1.10%) | 1,224,327 |
| 8 Sep 2004 | CNY | 4.1855 | 4.3435 | 4.1513 | 4.2538 | 4.2538 | +0.051 (+1.22%) | 1,164,001 |
| 7 Sep 2004 | CNY | 4.3222 | 4.3905 | 3.972 | 4.2026 | 4.2026 | -0.115 (-2.67%) | 1,293,212 |
| 6 Sep 2004 | CNY | 4.4588 | 4.4588 | 4.2538 | 4.3179 | 4.3179 | +0.009 (+0.20%) | 2,971,368 |
| 3 Sep 2004 | CNY | 3.9292 | 4.3094 | 3.9292 | 4.3094 | 4.3094 | +0.393 (+10.03%) | 2,469,824 |
| 2 Sep 2004 | CNY | 3.8097 | 3.9292 | 3.8097 | 3.9164 | 3.9164 | +0.077 (+2.00%) | 1,324,863 |
| 1 Sep 2004 | CNY | 4.0275 | 4.0488 | 3.8139 | 3.8396 | 3.8396 | -0.239 (-5.86%) | 1,386,213 |
| 31 Aug 2004 | CNY | 4.0787 | 4.1855 | 3.9848 | 4.0787 | 4.0787 | +0.111 (+2.80%) | 1,799,239 |
| 30 Aug 2004 | CNY | 4.1855 | 4.1983 | 3.9506 | 3.9677 | 3.9677 | -0.235 (-5.59%) | 1,409,651 |
| 27 Aug 2004 | CNY | 4.399 | 4.4332 | 3.9591 | 4.2026 | 4.2026 | -0.196 (-4.46%) | 996,742 |
| 26 Aug 2004 | CNY | 4.4204 | 4.4802 | 4.3777 | 4.399 | 4.399 | -0.06 (-1.34%) | 468,400 |
| 25 Aug 2004 | CNY | 4.4845 | 4.5101 | 4.4418 | 4.4588 | 4.4588 | -0.03 (-0.67%) | 230,044 |
| 24 Aug 2004 | CNY | 4.5699 | 4.698 | 4.4503 | 4.4887 | 4.4887 | -0.056 (-1.22%) | 1,320,560 |
| 23 Aug 2004 | CNY | 4.3777 | 4.6126 | 4.3734 | 4.5443 | 4.5443 | +0.141 (+3.20%) | 856,491 |
| 20 Aug 2004 | CNY | 4.6468 | 4.6468 | 4.3777 | 4.4033 | 4.4033 | -0.034 (-0.77%) | 437,145 |
| 19 Aug 2004 | CNY | 4.5699 | 4.5699 | 4.4119 | 4.4375 | 4.4375 | -0.043 (-0.95%) | 201,010 |
| 18 Aug 2004 | CNY | 4.5229 | 4.6083 | 4.4033 | 4.4802 | 4.4802 | -0.056 (-1.22%) | 413,255 |
| 17 Aug 2004 | CNY | 4.6638 | 4.6895 | 4.2923 | 4.5357 | 4.5357 | -0.171 (-3.63%) | 1,409,604 |
| 16 Aug 2004 | CNY | 4.8219 | 4.8902 | 4.698 | 4.7066 | 4.7066 | -0.115 (-2.39%) | 434,099 |
| 13 Aug 2004 | CNY | 4.8475 | 4.9286 | 4.7749 | 4.8219 | 4.8219 | -0.034 (-0.70%) | 520,380 |
| 12 Aug 2004 | CNY | 4.8518 | 4.9543 | 4.7834 | 4.856 | 4.856 | -0.021 (-0.44%) | 1,568,282 |
| 11 Aug 2004 | CNY | 4.9116 | 4.9158 | 4.8688 | 4.8774 | 4.8774 | -0.056 (-1.13%) | 245,497 |
| 10 Aug 2004 | CNY | 4.9543 | 5.061 | 4.8902 | 4.9329 | 4.9329 | +0.009 (+0.17%) | 869,357 |
