| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2004 | CNY | 5.4143 | 5.4857 | 5.3857 | 5.4286 | 5.4286 | +0.036 (+0.66%) | 875,511 |
| 28 Sep 2004 | CNY | 5.4286 | 5.4857 | 5.3429 | 5.3929 | 5.3929 | -0.093 (-1.69%) | 927,080 |
| 27 Sep 2004 | CNY | 5.5571 | 5.6071 | 5.3214 | 5.4857 | 5.4857 | -0.007 (-0.13%) | 1,868,217 |
| 24 Sep 2004 | CNY | 5.4286 | 5.6214 | 5.3571 | 5.4929 | 5.4929 | +0.071 (+1.32%) | 3,394,683 |
| 23 Sep 2004 | CNY | 5.2643 | 5.4286 | 5.2643 | 5.4214 | 5.4214 | +0.093 (+1.74%) | 742,863 |
| 22 Sep 2004 | CNY | 5.45 | 5.45 | 5.2643 | 5.3286 | 5.3286 | -0.136 (-2.48%) | 1,245,440 |
| 20 Sep 2004 | CNY | 5.3857 | 5.4929 | 5.3214 | 5.4643 | 5.4643 | +0.079 (+1.46%) | 1,539,826 |
| 17 Sep 2004 | CNY | 5.2 | 5.5714 | 5.1929 | 5.3857 | 5.3857 | +0.2 (+3.86%) | 1,716,453 |
| 16 Sep 2004 | CNY | 5.1429 | 5.2143 | 5.0714 | 5.1857 | 5.1857 | +0.071 (+1.40%) | 1,139,667 |
| 15 Sep 2004 | CNY | 4.9143 | 5.1786 | 4.9 | 5.1143 | 5.1143 | +0.179 (+3.62%) | 1,075,516 |
| 14 Sep 2004 | CNY | 4.8429 | 4.9857 | 4.8286 | 4.9357 | 4.9357 | +0.079 (+1.62%) | 378,281 |
| 13 Sep 2004 | CNY | 4.7857 | 4.8929 | 4.7214 | 4.8571 | 4.8571 | -0.007 (-0.15%) | 240,515 |
| 10 Sep 2004 | CNY | 4.7143 | 4.8786 | 4.6429 | 4.8643 | 4.8643 | +0.15 (+3.18%) | 388,638 |
| 9 Sep 2004 | CNY | 4.8571 | 4.8571 | 4.5143 | 4.7143 | 4.7143 | -0.143 (-2.94%) | 375,172 |
| 8 Sep 2004 | CNY | 4.9571 | 4.9571 | 4.85 | 4.8571 | 4.8571 | -0.1 (-2.02%) | 259,980 |
| 7 Sep 2004 | CNY | 4.9857 | 5 | 4.95 | 4.9571 | 4.9571 | -0.043 (-0.86%) | 163,380 |
| 6 Sep 2004 | CNY | 4.9857 | 5.0214 | 4.9857 | 5 | 5 | 0.0 (0.0%) | 153,986 |
| 3 Sep 2004 | CNY | 5.0357 | 5.0357 | 4.9786 | 5 | 5 | -0.014 (-0.29%) | 244,860 |
| 2 Sep 2004 | CNY | 4.9643 | 5.0214 | 4.9286 | 5.0143 | 5.0143 | +0.05 (+1.01%) | 313,419 |
| 1 Sep 2004 | CNY | 5.0071 | 5.0071 | 4.9143 | 4.9643 | 4.9643 | -0.043 (-0.85%) | 322,550 |
| 31 Aug 2004 | CNY | 4.9714 | 5.1143 | 4.9714 | 5.0071 | 5.0071 | +0.043 (+0.86%) | 393,612 |
| 30 Aug 2004 | CNY | 4.9714 | 4.9857 | 4.9143 | 4.9643 | 4.9643 | -0.043 (-0.85%) | 322,700 |
| 27 Aug 2004 | CNY | 5.0143 | 5.0357 | 4.9357 | 5.0071 | 5.0071 | -0.007 (-0.14%) | 795,438 |
| 26 Aug 2004 | CNY | 4.9857 | 5.0214 | 4.8929 | 5.0143 | 5.0143 | +0.021 (+0.43%) | 923,984 |
| 25 Aug 2004 | CNY | 4.9286 | 5.0286 | 4.8643 | 4.9929 | 4.9929 | +0.05 (+1.01%) | 715,428 |
| 24 Aug 2004 | CNY | 4.9286 | 4.9643 | 4.8929 | 4.9429 | 4.9429 | -0.014 (-0.29%) | 904,188 |
| 23 Aug 2004 | CNY | 4.9429 | 4.9714 | 4.8857 | 4.9571 | 4.9571 | +0.029 (+0.58%) | 1,265,119 |
| 20 Aug 2004 | CNY | 4.85 | 4.9643 | 4.7929 | 4.9286 | 4.9286 | +0.079 (+1.62%) | 1,925,891 |
| 19 Aug 2004 | CNY | 4.7714 | 4.8643 | 4.6786 | 4.85 | 4.85 | +0.071 (+1.49%) | 1,236,057 |
| 18 Aug 2004 | CNY | 4.6714 | 4.7857 | 4.6286 | 4.7786 | 4.7786 | +0.157 (+3.40%) | 532,163 |
