| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | CNY | 2.1795 | 2.1902 | 2.0833 | 2.094 | 2.094 | -0.046 (-2.16%) | 1,621,302 |
| 24 Sep 2004 | CNY | 2.1902 | 2.2365 | 2.1368 | 2.1403 | 2.1403 | -0.05 (-2.28%) | 4,668,886 |
| 23 Sep 2004 | CNY | 2.1724 | 2.2009 | 2.1261 | 2.1902 | 2.1902 | +0.018 (+0.82%) | 2,984,901 |
| 22 Sep 2004 | CNY | 2.2578 | 2.2578 | 2.1189 | 2.1724 | 2.1724 | -0.093 (-4.09%) | 9,359,035 |
| 21 Sep 2004 | CNY | 2.3148 | 2.4751 | 2.2472 | 2.265 | 2.265 | -0.121 (-5.07%) | 11,605,430 |
| 20 Sep 2004 | CNY | 2.1759 | 2.3932 | 2.1581 | 2.386 | 2.386 | +0.21 (+9.66%) | 9,557,103 |
| 17 Sep 2004 | CNY | 2.0727 | 2.1795 | 2.0727 | 2.1759 | 2.1759 | +0.082 (+3.91%) | 4,229,462 |
| 16 Sep 2004 | CNY | 2.0691 | 2.1189 | 2.0655 | 2.094 | 2.094 | +0.004 (+0.17%) | 1,055,639 |
| 15 Sep 2004 | CNY | 1.9907 | 2.1368 | 1.9907 | 2.0905 | 2.0905 | +0.064 (+3.16%) | 3,057,948 |
| 14 Sep 2004 | CNY | 1.9872 | 2.0655 | 1.9872 | 2.0264 | 2.0264 | +0.05 (+2.52%) | 2,074,269 |
| 13 Sep 2004 | CNY | 2.005 | 2.005 | 1.9623 | 1.9765 | 1.9765 | -0.039 (-1.94%) | 653,289 |
| 10 Sep 2004 | CNY | 1.9765 | 2.0299 | 1.948 | 2.0157 | 2.0157 | +0.021 (+1.07%) | 421,059 |
| 9 Sep 2004 | CNY | 1.9907 | 2.0121 | 1.9266 | 1.9943 | 1.9943 | +0.007 (+0.36%) | 490,838 |
| 8 Sep 2004 | CNY | 2.005 | 2.0192 | 1.9872 | 1.9872 | 1.9872 | -0.039 (-1.93%) | 110,635 |
| 7 Sep 2004 | CNY | 2.0299 | 2.0299 | 1.9872 | 2.0264 | 2.0264 | -0.007 (-0.35%) | 162,920 |
| 6 Sep 2004 | CNY | 1.9943 | 2.037 | 1.9765 | 2.0335 | 2.0335 | +0.018 (+0.88%) | 402,105 |
| 3 Sep 2004 | CNY | 1.9979 | 2.0192 | 1.9765 | 2.0157 | 2.0157 | +0.021 (+1.07%) | 294,562 |
| 2 Sep 2004 | CNY | 1.9943 | 2.0086 | 1.9658 | 1.9943 | 1.9943 | 0.0 (0.0%) | 227,318 |
| 1 Sep 2004 | CNY | 2.0121 | 2.0121 | 1.9943 | 1.9943 | 1.9943 | -0.053 (-2.61%) | 170,586 |
| 31 Aug 2004 | CNY | 2.1332 | 2.1332 | 1.9587 | 2.0477 | 2.0477 | +0.021 (+1.05%) | 1,929,205 |
| 30 Aug 2004 | CNY | 1.9623 | 2.0264 | 1.9587 | 2.0264 | 2.0264 | +0.036 (+1.79%) | 267,942 |
| 27 Aug 2004 | CNY | 1.9943 | 2.0086 | 1.9587 | 1.9907 | 1.9907 | -0.004 (-0.18%) | 521,417 |
| 26 Aug 2004 | CNY | 2.0192 | 2.0192 | 1.9943 | 1.9943 | 1.9943 | -0.025 (-1.23%) | 190,618 |
| 25 Aug 2004 | CNY | 2.0513 | 2.0513 | 2.0086 | 2.0192 | 2.0192 | 0.0 (0.0%) | 188,413 |
| 24 Aug 2004 | CNY | 1.9801 | 2.0264 | 1.9801 | 2.0192 | 2.0192 | +0.025 (+1.25%) | 272,319 |
| 23 Aug 2004 | CNY | 2.0121 | 2.0121 | 1.9943 | 1.9943 | 1.9943 | -0.018 (-0.88%) | 302,421 |
| 20 Aug 2004 | CNY | 1.9765 | 2.0121 | 1.9765 | 2.0121 | 2.0121 | +0.007 (+0.35%) | 368,125 |
| 19 Aug 2004 | CNY | 2.0014 | 2.0121 | 1.9765 | 2.005 | 2.005 | +0.004 (+0.18%) | 883,593 |
| 18 Aug 2004 | CNY | 2.0014 | 2.0299 | 1.9943 | 2.0014 | 2.0014 | 0.0 (0.0%) | 303,688 |
| 17 Aug 2004 | CNY | 2.0086 | 2.0442 | 1.9765 | 2.0014 | 2.0014 | -0.011 (-0.53%) | 546,439 |
