| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2004 | CNY | 3.856 | 3.904 | 3.8 | 3.872 | 3.872 | 0.0 (0.0%) | 474,748 |
| 9 Sep 2004 | CNY | 3.96 | 3.96 | 3.856 | 3.872 | 3.872 | -0.08 (-2.02%) | 680,875 |
| 8 Sep 2004 | CNY | 4.048 | 4.064 | 3.952 | 3.952 | 3.952 | -0.056 (-1.40%) | 2,900,262 |
| 7 Sep 2004 | CNY | 3.984 | 4.04 | 3.952 | 4.008 | 4.008 | +0.056 (+1.42%) | 1,895,681 |
| 6 Sep 2004 | CNY | 3.92 | 3.96 | 3.88 | 3.952 | 3.952 | +0.024 (+0.61%) | 730,732 |
| 3 Sep 2004 | CNY | 3.856 | 3.944 | 3.84 | 3.928 | 3.928 | +0.048 (+1.24%) | 791,860 |
| 2 Sep 2004 | CNY | 3.784 | 3.88 | 3.768 | 3.88 | 3.88 | +0.064 (+1.68%) | 494,121 |
| 1 Sep 2004 | CNY | 3.904 | 3.904 | 3.808 | 3.816 | 3.816 | -0.088 (-2.25%) | 271,026 |
| 31 Aug 2004 | CNY | 3.96 | 4 | 3.864 | 3.904 | 3.904 | +0.072 (+1.88%) | 573,696 |
| 30 Aug 2004 | CNY | 3.784 | 3.84 | 3.752 | 3.832 | 3.832 | +0.032 (+0.84%) | 206,150 |
| 27 Aug 2004 | CNY | 3.88 | 3.92 | 3.776 | 3.8 | 3.8 | -0.104 (-2.66%) | 322,433 |
| 26 Aug 2004 | CNY | 3.912 | 3.928 | 3.848 | 3.904 | 3.904 | -0.008 (-0.20%) | 370,112 |
| 25 Aug 2004 | CNY | 3.936 | 3.936 | 3.856 | 3.912 | 3.912 | -0.024 (-0.61%) | 445,298 |
| 24 Aug 2004 | CNY | 3.88 | 3.984 | 3.84 | 3.936 | 3.936 | +0.104 (+2.71%) | 1,179,496 |
| 23 Aug 2004 | CNY | 3.792 | 3.888 | 3.696 | 3.832 | 3.832 | +0.016 (+0.42%) | 858,845 |
| 20 Aug 2004 | CNY | 3.768 | 3.856 | 3.744 | 3.816 | 3.816 | +0.016 (+0.42%) | 609,191 |
| 19 Aug 2004 | CNY | 3.888 | 3.888 | 3.744 | 3.8 | 3.8 | -0.112 (-2.86%) | 836,343 |
| 18 Aug 2004 | CNY | 3.928 | 3.96 | 3.904 | 3.912 | 3.912 | -0.016 (-0.41%) | 388,562 |
| 17 Aug 2004 | CNY | 3.968 | 3.976 | 3.88 | 3.928 | 3.928 | -0.024 (-0.61%) | 525,987 |
| 16 Aug 2004 | CNY | 4.04 | 4.072 | 3.936 | 3.952 | 3.952 | -0.104 (-2.56%) | 776,458 |
| 13 Aug 2004 | CNY | 4.08 | 4.144 | 4.024 | 4.056 | 4.056 | -0.056 (-1.36%) | 574,250 |
| 12 Aug 2004 | CNY | 4.152 | 4.152 | 4.064 | 4.112 | 4.112 | -0.048 (-1.15%) | 672,186 |
| 11 Aug 2004 | CNY | 4.216 | 4.216 | 4.144 | 4.16 | 4.16 | -0.072 (-1.70%) | 682,276 |
| 10 Aug 2004 | CNY | 4.2 | 4.28 | 4.2 | 4.232 | 4.232 | +0.032 (+0.76%) | 209,443 |
| 9 Aug 2004 | CNY | 4.208 | 4.256 | 4.176 | 4.2 | 4.2 | -0.032 (-0.76%) | 321,537 |
| 6 Aug 2004 | CNY | 4.28 | 4.32 | 4.208 | 4.232 | 4.232 | -0.04 (-0.94%) | 390,987 |
| 5 Aug 2004 | CNY | 4.312 | 4.36 | 4.256 | 4.272 | 4.272 | -0.04 (-0.93%) | 564,875 |
| 4 Aug 2004 | CNY | 4.264 | 4.368 | 4.2 | 4.312 | 4.312 | +0.096 (+2.28%) | 932,448 |
| 3 Aug 2004 | CNY | 4.288 | 4.288 | 4.168 | 4.216 | 4.216 | -0.024 (-0.57%) | 321,107 |
| 2 Aug 2004 | CNY | 4.28 | 4.28 | 4.152 | 4.24 | 4.24 | -0.048 (-1.12%) | 586,368 |
