| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2004 | CNY | 6.65 | 6.65 | 6.45 | 6.49 | 6.49 | -0.15 (-2.26%) | 2,142,268 |
| 20 Sep 2004 | CNY | 6.56 | 6.67 | 6.43 | 6.64 | 6.64 | +0.12 (+1.84%) | 3,250,618 |
| 17 Sep 2004 | CNY | 6.39 | 6.53 | 6.3 | 6.52 | 6.52 | +0.14 (+2.19%) | 2,535,544 |
| 16 Sep 2004 | CNY | 6.34 | 6.41 | 6.21 | 6.38 | 6.38 | +0.02 (+0.31%) | 2,240,317 |
| 15 Sep 2004 | CNY | 6.17 | 6.54 | 6.08 | 6.36 | 6.36 | +0.19 (+3.08%) | 4,423,106 |
| 14 Sep 2004 | CNY | 5.88 | 6.2 | 5.88 | 6.17 | 6.17 | +0.31 (+5.29%) | 3,515,316 |
| 13 Sep 2004 | CNY | 5.86 | 5.98 | 5.85 | 5.86 | 5.86 | +0.01 (+0.17%) | 2,039,292 |
| 10 Sep 2004 | CNY | 5.7 | 5.86 | 5.68 | 5.85 | 5.85 | +0.11 (+1.92%) | 663,119 |
| 9 Sep 2004 | CNY | 5.82 | 5.86 | 5.73 | 5.74 | 5.74 | -0.08 (-1.37%) | 477,155 |
| 8 Sep 2004 | CNY | 5.86 | 5.9 | 5.8 | 5.82 | 5.82 | -0.04 (-0.68%) | 582,318 |
| 7 Sep 2004 | CNY | 5.77 | 5.86 | 5.65 | 5.86 | 5.86 | +0.1 (+1.74%) | 585,890 |
| 6 Sep 2004 | CNY | 5.78 | 5.78 | 5.7 | 5.76 | 5.76 | -0.01 (-0.17%) | 236,202 |
| 3 Sep 2004 | CNY | 5.61 | 5.85 | 5.57 | 5.77 | 5.77 | +0.12 (+2.12%) | 1,217,944 |
| 2 Sep 2004 | CNY | 5.58 | 5.68 | 5.32 | 5.65 | 5.65 | +0.04 (+0.71%) | 361,706 |
| 1 Sep 2004 | CNY | 5.66 | 5.72 | 5.6 | 5.61 | 5.61 | -0.05 (-0.88%) | 198,800 |
| 31 Aug 2004 | CNY | 5.71 | 5.81 | 5.63 | 5.66 | 5.66 | +0.1 (+1.80%) | 353,101 |
| 30 Aug 2004 | CNY | 5.58 | 5.58 | 5.51 | 5.56 | 5.56 | -0.03 (-0.54%) | 222,423 |
| 27 Aug 2004 | CNY | 5.57 | 5.68 | 5.57 | 5.59 | 5.59 | +0.02 (+0.36%) | 226,165 |
| 26 Aug 2004 | CNY | 5.64 | 5.68 | 5.55 | 5.57 | 5.57 | -0.08 (-1.42%) | 217,528 |
| 25 Aug 2004 | CNY | 5.72 | 5.73 | 5.58 | 5.65 | 5.65 | -0.08 (-1.40%) | 212,841 |
| 24 Aug 2004 | CNY | 5.62 | 5.77 | 5.5 | 5.73 | 5.73 | +0.11 (+1.96%) | 440,610 |
| 23 Aug 2004 | CNY | 5.54 | 5.62 | 5.45 | 5.62 | 5.62 | +0.06 (+1.08%) | 406,326 |
| 20 Aug 2004 | CNY | 5.55 | 5.63 | 5.45 | 5.56 | 5.56 | +0.02 (+0.36%) | 323,185 |
| 19 Aug 2004 | CNY | 5.81 | 5.85 | 5.51 | 5.54 | 5.54 | -0.28 (-4.81%) | 601,236 |
| 18 Aug 2004 | CNY | 5.78 | 5.88 | 5.78 | 5.82 | 5.82 | +0.04 (+0.69%) | 181,548 |
| 17 Aug 2004 | CNY | 5.75 | 5.87 | 5.73 | 5.78 | 5.78 | +0.03 (+0.52%) | 165,762 |
| 16 Aug 2004 | CNY | 5.77 | 5.83 | 5.75 | 5.75 | 5.75 | -0.06 (-1.03%) | 225,610 |
| 13 Aug 2004 | CNY | 5.86 | 5.91 | 5.8 | 5.81 | 5.81 | +0.01 (+0.17%) | 196,180 |
| 12 Aug 2004 | CNY | 5.9 | 5.9 | 5.77 | 5.8 | 5.8 | -0.11 (-1.86%) | 500,902 |
| 11 Aug 2004 | CNY | 6.07 | 6.07 | 5.91 | 5.91 | 5.91 | -0.17 (-2.80%) | 287,550 |
