| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | CNY | 3.2701 | 3.2993 | 3.1606 | 3.1898 | 3.1898 | +0.015 (+0.46%) | 1,906,081 |
| 24 Sep 2004 | CNY | 3.3577 | 3.3796 | 3.1752 | 3.1752 | 3.1752 | -0.146 (-4.40%) | 4,229,142 |
| 23 Sep 2004 | CNY | 3.1825 | 3.3212 | 3.1606 | 3.3212 | 3.3212 | +0.117 (+3.64%) | 1,717,033 |
| 22 Sep 2004 | CNY | 3.2847 | 3.3139 | 3.1898 | 3.2044 | 3.2044 | -0.11 (-3.30%) | 2,468,400 |
| 21 Sep 2004 | CNY | 3.3796 | 3.3869 | 3.2628 | 3.3139 | 3.3139 | -0.066 (-1.94%) | 3,537,742 |
| 20 Sep 2004 | CNY | 3.2336 | 3.3796 | 3.219 | 3.3796 | 3.3796 | +0.161 (+4.99%) | 5,033,184 |
| 17 Sep 2004 | CNY | 3.1241 | 3.2336 | 3.0657 | 3.219 | 3.219 | +0.102 (+3.28%) | 4,598,810 |
| 16 Sep 2004 | CNY | 3.1168 | 3.1387 | 3.0511 | 3.1168 | 3.1168 | +0.007 (+0.23%) | 2,293,737 |
| 15 Sep 2004 | CNY | 2.9635 | 3.1387 | 2.9416 | 3.1095 | 3.1095 | +0.168 (+5.71%) | 3,840,045 |
| 14 Sep 2004 | CNY | 2.8613 | 2.9781 | 2.8613 | 2.9416 | 2.9416 | +0.095 (+3.33%) | 1,267,144 |
| 13 Sep 2004 | CNY | 2.8905 | 2.9051 | 2.8321 | 2.8467 | 2.8467 | -0.044 (-1.52%) | 410,606 |
| 10 Sep 2004 | CNY | 2.8613 | 2.8978 | 2.8175 | 2.8905 | 2.8905 | +0.022 (+0.76%) | 383,052 |
| 9 Sep 2004 | CNY | 2.9781 | 2.9781 | 2.8175 | 2.8686 | 2.8686 | -0.11 (-3.68%) | 754,185 |
| 8 Sep 2004 | CNY | 2.9416 | 2.9854 | 2.9197 | 2.9781 | 2.9781 | +0.044 (+1.49%) | 1,572,091 |
| 7 Sep 2004 | CNY | 2.927 | 2.9416 | 2.8832 | 2.9343 | 2.9343 | 0.0 (0.0%) | 367,384 |
| 6 Sep 2004 | CNY | 2.9343 | 2.9416 | 2.9197 | 2.9343 | 2.9343 | 0.0 (0.0%) | 258,468 |
| 3 Sep 2004 | CNY | 2.9197 | 2.9489 | 2.8978 | 2.9343 | 2.9343 | +0.044 (+1.52%) | 570,910 |
| 2 Sep 2004 | CNY | 2.854 | 2.9051 | 2.8394 | 2.8905 | 2.8905 | +0.029 (+1.02%) | 387,246 |
| 1 Sep 2004 | CNY | 2.9051 | 2.9051 | 2.854 | 2.8613 | 2.8613 | -0.044 (-1.51%) | 320,419 |
| 31 Aug 2004 | CNY | 2.9562 | 2.9927 | 2.9051 | 2.9051 | 2.9051 | +0.022 (+0.76%) | 1,002,319 |
| 30 Aug 2004 | CNY | 2.8686 | 2.9124 | 2.8321 | 2.8832 | 2.8832 | +0.015 (+0.51%) | 224,269 |
| 27 Aug 2004 | CNY | 2.8759 | 2.8905 | 2.8467 | 2.8686 | 2.8686 | -0.007 (-0.25%) | 246,682 |
| 26 Aug 2004 | CNY | 2.9197 | 2.9197 | 2.8759 | 2.8759 | 2.8759 | -0.044 (-1.50%) | 415,962 |
| 25 Aug 2004 | CNY | 2.9343 | 2.9708 | 2.8978 | 2.9197 | 2.9197 | -0.051 (-1.72%) | 736,454 |
| 24 Aug 2004 | CNY | 2.8467 | 3.0073 | 2.8394 | 2.9708 | 2.9708 | +0.095 (+3.30%) | 1,373,498 |
| 23 Aug 2004 | CNY | 2.8394 | 2.8832 | 2.8029 | 2.8759 | 2.8759 | +0.044 (+1.55%) | 463,954 |
| 20 Aug 2004 | CNY | 2.8321 | 2.8978 | 2.7445 | 2.8321 | 2.8321 | +0.029 (+1.04%) | 780,178 |
| 19 Aug 2004 | CNY | 2.8613 | 2.8832 | 2.7956 | 2.8029 | 2.8029 | -0.051 (-1.79%) | 554,028 |
| 18 Aug 2004 | CNY | 2.8832 | 2.8905 | 2.854 | 2.854 | 2.854 | 0.0 (0.0%) | 218,842 |
| 17 Aug 2004 | CNY | 2.8467 | 2.8832 | 2.8321 | 2.854 | 2.854 | -0.015 (-0.51%) | 467,797 |
