| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2004 | CNY | 4.62 | 4.71 | 4.52 | 4.54 | 4.54 | -0.17 (-3.61%) | 83,000 |
| 10 Sep 2004 | CNY | 4.63 | 4.73 | 4.63 | 4.71 | 4.71 | +0.01 (+0.21%) | 135,755 |
| 9 Sep 2004 | CNY | 4.71 | 4.76 | 4.66 | 4.7 | 4.7 | -0.07 (-1.47%) | 114,900 |
| 8 Sep 2004 | CNY | 4.8 | 4.84 | 4.7 | 4.77 | 4.77 | -0.03 (-0.63%) | 179,499 |
| 7 Sep 2004 | CNY | 4.81 | 4.85 | 4.73 | 4.8 | 4.8 | +0.01 (+0.21%) | 223,282 |
| 6 Sep 2004 | CNY | 4.72 | 4.83 | 4.7 | 4.79 | 4.79 | +0.03 (+0.63%) | 206,447 |
| 3 Sep 2004 | CNY | 4.62 | 4.78 | 4.61 | 4.76 | 4.76 | +0.15 (+3.25%) | 423,140 |
| 2 Sep 2004 | CNY | 4.6 | 4.64 | 4.49 | 4.61 | 4.61 | +0.04 (+0.88%) | 98,249 |
| 1 Sep 2004 | CNY | 4.55 | 4.61 | 4.53 | 4.57 | 4.57 | -0.03 (-0.65%) | 59,299 |
| 31 Aug 2004 | CNY | 4.57 | 4.73 | 4.55 | 4.6 | 4.6 | +0.13 (+2.91%) | 192,799 |
| 30 Aug 2004 | CNY | 4.5 | 4.55 | 4.45 | 4.47 | 4.47 | -0.01 (-0.22%) | 60,700 |
| 27 Aug 2004 | CNY | 4.48 | 4.59 | 4.45 | 4.48 | 4.48 | -0.07 (-1.54%) | 80,100 |
| 26 Aug 2004 | CNY | 4.55 | 4.62 | 4.45 | 4.55 | 4.55 | 0.0 (0.0%) | 93,000 |
| 25 Aug 2004 | CNY | 4.6 | 4.64 | 4.51 | 4.55 | 4.55 | -0.1 (-2.15%) | 128,600 |
| 24 Aug 2004 | CNY | 4.5 | 4.81 | 4.43 | 4.65 | 4.65 | +0.14 (+3.10%) | 268,239 |
| 23 Aug 2004 | CNY | 4.42 | 4.52 | 4.39 | 4.51 | 4.51 | +0.06 (+1.35%) | 211,551 |
| 20 Aug 2004 | CNY | 4.5 | 4.5 | 4.36 | 4.45 | 4.45 | -0.05 (-1.11%) | 193,600 |
| 19 Aug 2004 | CNY | 4.65 | 4.65 | 4.35 | 4.5 | 4.5 | -0.15 (-3.23%) | 168,500 |
| 18 Aug 2004 | CNY | 4.64 | 4.7 | 4.64 | 4.65 | 4.65 | 0.0 (0.0%) | 70,300 |
| 17 Aug 2004 | CNY | 4.7 | 4.7 | 4.62 | 4.65 | 4.65 | 0.0 (0.0%) | 128,800 |
| 16 Aug 2004 | CNY | 4.65 | 4.75 | 4.63 | 4.65 | 4.65 | +0.01 (+0.22%) | 91,071 |
| 13 Aug 2004 | CNY | 4.62 | 4.7 | 4.62 | 4.64 | 4.64 | +0.01 (+0.22%) | 106,844 |
| 12 Aug 2004 | CNY | 4.87 | 4.87 | 4.62 | 4.63 | 4.63 | -0.24 (-4.93%) | 205,201 |
| 11 Aug 2004 | CNY | 4.92 | 4.95 | 4.86 | 4.87 | 4.87 | -0.05 (-1.02%) | 69,100 |
| 10 Aug 2004 | CNY | 4.98 | 4.98 | 4.9 | 4.92 | 4.92 | -0.03 (-0.61%) | 105,200 |
| 9 Aug 2004 | CNY | 4.93 | 4.98 | 4.93 | 4.95 | 4.95 | +0.02 (+0.41%) | 83,599 |
| 6 Aug 2004 | CNY | 4.99 | 4.99 | 4.88 | 4.93 | 4.93 | -0.07 (-1.40%) | 150,384 |
| 5 Aug 2004 | CNY | 5.01 | 5.05 | 4.98 | 5 | 5 | -0.03 (-0.60%) | 138,771 |
| 4 Aug 2004 | CNY | 4.89 | 5.09 | 4.89 | 5.03 | 5.03 | +0.13 (+2.65%) | 194,279 |
| 3 Aug 2004 | CNY | 4.92 | 4.93 | 4.86 | 4.9 | 4.9 | -0.02 (-0.41%) | 61,006 |
