| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2004 | CNY | 3.5503 | 3.5897 | 3.4043 | 3.4675 | 3.4675 | -0.099 (-2.76%) | 5,496,506 |
| 29 Sep 2004 | CNY | 3.4911 | 3.6489 | 3.4911 | 3.5661 | 3.5661 | +0.032 (+0.89%) | 5,737,483 |
| 28 Sep 2004 | CNY | 3.4714 | 3.5424 | 3.3728 | 3.5345 | 3.5345 | +0.071 (+2.05%) | 8,413,307 |
| 27 Sep 2004 | CNY | 3.5897 | 3.6844 | 3.4359 | 3.4635 | 3.4635 | -0.087 (-2.44%) | 10,828,640 |
| 24 Sep 2004 | CNY | 3.7515 | 3.8422 | 3.5109 | 3.5503 | 3.5503 | -0.185 (-4.96%) | 15,060,936 |
| 23 Sep 2004 | CNY | 3.6055 | 3.7396 | 3.5897 | 3.7357 | 3.7357 | +0.122 (+3.38%) | 9,282,156 |
| 22 Sep 2004 | CNY | 3.7278 | 3.7515 | 3.5779 | 3.6134 | 3.6134 | -0.142 (-3.78%) | 14,305,942 |
| 21 Sep 2004 | CNY | 3.6095 | 3.8659 | 3.503 | 3.7554 | 3.7554 | +0.154 (+4.27%) | 20,118,322 |
| 20 Sep 2004 | CNY | 3.503 | 3.6213 | 3.4477 | 3.6016 | 3.6016 | +0.154 (+4.46%) | 16,040,800 |
| 17 Sep 2004 | CNY | 3.3688 | 3.4911 | 3.3176 | 3.4477 | 3.4477 | +0.079 (+2.34%) | 21,571,972 |
| 16 Sep 2004 | CNY | 3.2268 | 3.3925 | 3.1677 | 3.3688 | 3.3688 | +0.173 (+5.43%) | 20,215,311 |
| 15 Sep 2004 | CNY | 3.0059 | 3.2702 | 2.998 | 3.1953 | 3.1953 | +0.193 (+6.44%) | 19,888,910 |
| 14 Sep 2004 | CNY | 2.9507 | 3.0533 | 2.9389 | 3.002 | 3.002 | +0.106 (+3.68%) | 5,047,245 |
| 13 Sep 2004 | CNY | 3.0375 | 3.069 | 2.8718 | 2.8955 | 2.8955 | -0.162 (-5.29%) | 5,558,575 |
| 10 Sep 2004 | CNY | 2.998 | 3.0611 | 2.9704 | 3.0572 | 3.0572 | +0.02 (+0.65%) | 3,286,825 |
| 9 Sep 2004 | CNY | 3.1085 | 3.1124 | 2.998 | 3.0375 | 3.0375 | -0.071 (-2.28%) | 4,754,270 |
| 8 Sep 2004 | CNY | 3.1203 | 3.1558 | 3.0967 | 3.1085 | 3.1085 | -0.012 (-0.38%) | 8,012,595 |
| 7 Sep 2004 | CNY | 3.0967 | 3.1243 | 3.0375 | 3.1203 | 3.1203 | +0.035 (+1.15%) | 7,201,263 |
| 6 Sep 2004 | CNY | 3.0138 | 3.0967 | 3.002 | 3.0848 | 3.0848 | +0.083 (+2.76%) | 8,976,356 |
| 3 Sep 2004 | CNY | 2.9941 | 3.0178 | 2.9467 | 3.002 | 3.002 | -0.012 (-0.39%) | 8,766,435 |
| 2 Sep 2004 | CNY | 2.8718 | 3.0454 | 2.8718 | 3.0138 | 3.0138 | +0.134 (+4.66%) | 15,309,592 |
| 1 Sep 2004 | CNY | 2.9152 | 2.9152 | 2.856 | 2.8797 | 2.8797 | -0.039 (-1.35%) | 1,619,738 |
| 31 Aug 2004 | CNY | 2.9191 | 2.9901 | 2.8639 | 2.9191 | 2.9191 | +0.091 (+3.21%) | 11,535,461 |
| 30 Aug 2004 | CNY | 2.9625 | 2.9625 | 2.8008 | 2.8284 | 2.8284 | -0.162 (-5.41%) | 6,032,539 |
| 27 Aug 2004 | CNY | 3.0256 | 3.0454 | 2.9744 | 2.9901 | 2.9901 | -0.035 (-1.17%) | 2,435,044 |
| 26 Aug 2004 | CNY | 3.0375 | 3.0375 | 2.998 | 3.0256 | 3.0256 | -0.008 (-0.26%) | 2,517,374 |
| 25 Aug 2004 | CNY | 3.0375 | 3.0848 | 3.0099 | 3.0335 | 3.0335 | 0.0 (0.0%) | 3,102,518 |
| 24 Aug 2004 | CNY | 3.0217 | 3.0967 | 3.0099 | 3.0335 | 3.0335 | +0.012 (+0.39%) | 5,653,105 |
| 23 Aug 2004 | CNY | 3.069 | 3.0888 | 3.0178 | 3.0217 | 3.0217 | -0.047 (-1.54%) | 3,473,735 |
| 20 Aug 2004 | CNY | 3.1006 | 3.1164 | 3.0059 | 3.069 | 3.069 | -0.024 (-0.77%) | 6,521,928 |
