| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2004 | CNY | 8 | 8.0909 | 7.8273 | 8.0273 | 8.0273 | -0.064 (-0.79%) | 1,678,006 |
| 9 Sep 2004 | CNY | 8.3 | 8.3 | 8.0546 | 8.0909 | 8.0909 | -0.218 (-2.63%) | 1,859,718 |
| 8 Sep 2004 | CNY | 8.3182 | 8.4364 | 8.2727 | 8.3091 | 8.3091 | -0.009 (-0.11%) | 948,717 |
| 6 Sep 2004 | CNY | 8.3455 | 8.3545 | 8.2455 | 8.3182 | 8.3182 | -0.036 (-0.43%) | 782,348 |
| 3 Sep 2004 | CNY | 8.4546 | 8.5 | 8.3 | 8.3545 | 8.3545 | -0.109 (-1.29%) | 973,479 |
| 2 Sep 2004 | CNY | 8.3636 | 8.5273 | 8.1909 | 8.4636 | 8.4636 | +0.091 (+1.09%) | 1,349,675 |
| 1 Sep 2004 | CNY | 8.4727 | 8.5182 | 8.3727 | 8.3727 | 8.3727 | -0.145 (-1.71%) | 1,026,665 |
| 31 Aug 2004 | CNY | 8.6182 | 8.8 | 8.4546 | 8.5182 | 8.5182 | +0.155 (+1.85%) | 3,096,773 |
| 30 Aug 2004 | CNY | 8.2546 | 8.4091 | 8.1091 | 8.3636 | 8.3636 | +0.064 (+0.77%) | 1,282,730 |
| 27 Aug 2004 | CNY | 8.2455 | 8.4 | 8.1818 | 8.3 | 8.3 | +0.045 (+0.55%) | 1,339,692 |
| 26 Aug 2004 | CNY | 8.4818 | 8.4818 | 8.2091 | 8.2546 | 8.2546 | -0.236 (-2.78%) | 2,016,210 |
| 25 Aug 2004 | CNY | 8.4455 | 8.6273 | 8.4182 | 8.4909 | 8.4909 | +0.045 (+0.54%) | 1,985,371 |
| 24 Aug 2004 | CNY | 8.1909 | 8.6364 | 8 | 8.4455 | 8.4455 | +0.073 (+0.87%) | 4,523,553 |
| 23 Aug 2004 | CNY | 9.1636 | 9.2636 | 8.3727 | 8.3727 | 8.3727 | -0.927 (-9.97%) | 7,050,821 |
| 20 Aug 2004 | CNY | 9.2273 | 9.4546 | 9.1364 | 9.3 | 9.3 | -0.054 (-0.58%) | 2,811,249 |
| 19 Aug 2004 | CNY | 9.6455 | 9.6455 | 9.1182 | 9.3545 | 9.3545 | -0.291 (-3.02%) | 5,225,466 |
| 18 Aug 2004 | CNY | 9.6455 | 9.9636 | 9.6364 | 9.6455 | 9.6455 | +0.045 (+0.47%) | 7,414,622 |
| 17 Aug 2004 | CNY | 9.4727 | 9.7091 | 9.4091 | 9.6 | 9.6 | +0.145 (+1.54%) | 4,928,765 |
| 16 Aug 2004 | CNY | 9.4091 | 9.6091 | 9.3636 | 9.4546 | 9.4546 | +0.1 (+1.07%) | 4,075,341 |
| 13 Aug 2004 | CNY | 9.3091 | 9.5 | 9.2546 | 9.3545 | 9.3545 | +0.018 (+0.19%) | 2,217,340 |
| 12 Aug 2004 | CNY | 9.1818 | 9.3545 | 9.0546 | 9.3364 | 9.3364 | +0.136 (+1.48%) | 2,921,029 |
| 11 Aug 2004 | CNY | 9.3818 | 9.3909 | 9.1818 | 9.2 | 9.2 | -0.2 (-2.13%) | 1,621,301 |
| 10 Aug 2004 | CNY | 9.3455 | 9.5 | 9.3 | 9.4 | 9.4 | +0.073 (+0.78%) | 1,542,972 |
| 9 Aug 2004 | CNY | 9.1 | 9.3818 | 9.0727 | 9.3273 | 9.3273 | +0.136 (+1.48%) | 2,274,371 |
| 6 Aug 2004 | CNY | 9.4546 | 9.5364 | 9.1364 | 9.1909 | 9.1909 | -0.282 (-2.97%) | 4,305,565 |
| 5 Aug 2004 | CNY | 9.6364 | 9.6909 | 9.4636 | 9.4727 | 9.4727 | -0.218 (-2.25%) | 4,046,161 |
| 4 Aug 2004 | CNY | 9.4364 | 9.7273 | 9.3636 | 9.6909 | 9.6909 | +0.264 (+2.80%) | 7,561,495 |
| 3 Aug 2004 | CNY | 9.3636 | 9.6 | 9.3545 | 9.4273 | 9.4273 | +0.036 (+0.39%) | 5,866,254 |
| 2 Aug 2004 | CNY | 9.1818 | 9.5364 | 9.1455 | 9.3909 | 9.3909 | +0.191 (+2.07%) | 7,569,909 |
| 30 Jul 2004 | CNY | 9.4727 | 9.4727 | 9.1364 | 9.2 | 9.2 | -0.273 (-2.88%) | 4,487,089 |
