| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2004 | CNY | 3.4222 | 3.5453 | 3.3223 | 3.4991 | 3.4991 | +0.138 (+4.12%) | 4,175,244 |
| 17 Sep 2004 | CNY | 3.23 | 3.3684 | 3.2223 | 3.3607 | 3.3607 | +0.1 (+3.07%) | 2,856,812 |
| 16 Sep 2004 | CNY | 3.2684 | 3.2915 | 3.1915 | 3.2607 | 3.2607 | +0.023 (+0.71%) | 2,472,283 |
| 15 Sep 2004 | CNY | 3.1146 | 3.3146 | 3.1146 | 3.2377 | 3.2377 | +0.139 (+4.47%) | 3,517,549 |
| 14 Sep 2004 | CNY | 2.9685 | 3.1146 | 2.9685 | 3.0992 | 3.0992 | +0.115 (+3.86%) | 1,419,205 |
| 13 Sep 2004 | CNY | 2.9685 | 3.03 | 2.9608 | 2.9839 | 2.9839 | -0.008 (-0.26%) | 467,986 |
| 10 Sep 2004 | CNY | 2.9608 | 2.9993 | 2.9531 | 2.9916 | 2.9916 | -0.008 (-0.26%) | 391,228 |
| 9 Sep 2004 | CNY | 3.0685 | 3.0685 | 2.9916 | 2.9993 | 2.9993 | -0.085 (-2.74%) | 686,643 |
| 8 Sep 2004 | CNY | 3.1146 | 3.13 | 3.0839 | 3.0839 | 3.0839 | -0.054 (-1.71%) | 304,014 |
| 7 Sep 2004 | CNY | 3.1069 | 3.1377 | 3.0839 | 3.1377 | 3.1377 | 0.0 (0.0%) | 933,242 |
| 6 Sep 2004 | CNY | 3.13 | 3.1915 | 3.0992 | 3.1377 | 3.1377 | 0.0 (0.0%) | 1,078,251 |
| 3 Sep 2004 | CNY | 3.0608 | 3.1454 | 3.0454 | 3.1377 | 3.1377 | +0.069 (+2.26%) | 1,502,932 |
| 2 Sep 2004 | CNY | 2.9993 | 3.0839 | 2.9762 | 3.0685 | 3.0685 | +0.069 (+2.31%) | 593,680 |
| 1 Sep 2004 | CNY | 3.0454 | 3.0454 | 2.9454 | 2.9993 | 2.9993 | -0.054 (-1.76%) | 577,525 |
| 31 Aug 2004 | CNY | 3.0146 | 3.13 | 2.9993 | 3.0531 | 3.0531 | +0.077 (+2.58%) | 995,777 |
| 30 Aug 2004 | CNY | 2.9608 | 3.0146 | 2.9147 | 2.9762 | 2.9762 | -0.015 (-0.51%) | 405,453 |
| 27 Aug 2004 | CNY | 3.13 | 3.13 | 2.9608 | 2.9916 | 2.9916 | -0.115 (-3.71%) | 778,256 |
| 26 Aug 2004 | CNY | 3.1684 | 3.1838 | 3.0608 | 3.1069 | 3.1069 | -0.038 (-1.22%) | 727,596 |
| 25 Aug 2004 | CNY | 3.1684 | 3.1761 | 3.03 | 3.1454 | 3.1454 | -0.038 (-1.21%) | 1,671,631 |
| 24 Aug 2004 | CNY | 3.0377 | 3.2761 | 3.0377 | 3.1838 | 3.1838 | +0.177 (+5.88%) | 3,159,884 |
| 23 Aug 2004 | CNY | 2.9916 | 3.03 | 2.8839 | 3.0069 | 3.0069 | +0.008 (+0.25%) | 1,291,040 |
| 20 Aug 2004 | CNY | 3.0146 | 3.0377 | 2.807 | 2.9993 | 2.9993 | -0.031 (-1.01%) | 2,128,468 |
| 19 Aug 2004 | CNY | 3.1377 | 3.1531 | 2.9839 | 3.03 | 3.03 | -0.115 (-3.67%) | 965,360 |
| 18 Aug 2004 | CNY | 3.1838 | 3.1915 | 3.1223 | 3.1454 | 3.1454 | -0.038 (-1.21%) | 565,380 |
| 17 Aug 2004 | CNY | 3.23 | 3.23 | 3.1069 | 3.1838 | 3.1838 | -0.031 (-0.96%) | 1,270,026 |
| 16 Aug 2004 | CNY | 3.2992 | 3.3376 | 3.1377 | 3.2146 | 3.2146 | -0.085 (-2.56%) | 1,206,498 |
| 13 Aug 2004 | CNY | 3.353 | 3.3915 | 3.2761 | 3.2992 | 3.2992 | -0.061 (-1.83%) | 812,169 |
| 12 Aug 2004 | CNY | 3.3838 | 3.4068 | 3.2761 | 3.3607 | 3.3607 | -0.054 (-1.58%) | 1,297,072 |
| 11 Aug 2004 | CNY | 3.4914 | 3.4914 | 3.3607 | 3.4145 | 3.4145 | -0.038 (-1.11%) | 750,559 |
| 10 Aug 2004 | CNY | 3.4453 | 3.4838 | 3.3838 | 3.453 | 3.453 | +0.015 (+0.45%) | 887,706 |
