| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | CNY | 5.305 | 5.425 | 5.18 | 5.235 | 5.235 | -0.06 (-1.13%) | 2,741,198 |
| 23 Sep 2004 | CNY | 5.2 | 5.345 | 5.175 | 5.295 | 5.295 | +0.085 (+1.63%) | 1,483,152 |
| 22 Sep 2004 | CNY | 5.46 | 5.475 | 5.155 | 5.21 | 5.21 | -0.22 (-4.05%) | 2,603,222 |
| 21 Sep 2004 | CNY | 5.54 | 5.575 | 5.36 | 5.43 | 5.43 | -0.06 (-1.09%) | 6,424,804 |
| 20 Sep 2004 | CNY | 5.06 | 5.5 | 5.06 | 5.49 | 5.49 | +0.45 (+8.93%) | 6,043,164 |
| 17 Sep 2004 | CNY | 4.935 | 5.05 | 4.88 | 5.04 | 5.04 | +0.115 (+2.34%) | 1,475,806 |
| 16 Sep 2004 | CNY | 4.99 | 5.095 | 4.88 | 4.925 | 4.925 | -0.03 (-0.61%) | 769,840 |
| 15 Sep 2004 | CNY | 4.8 | 4.965 | 4.795 | 4.955 | 4.955 | +0.165 (+3.44%) | 1,675,684 |
| 14 Sep 2004 | CNY | 4.655 | 4.89 | 4.555 | 4.79 | 4.79 | +0.14 (+3.01%) | 2,245,604 |
| 13 Sep 2004 | CNY | 4.725 | 4.74 | 4.555 | 4.65 | 4.65 | -0.075 (-1.59%) | 244,840 |
| 10 Sep 2004 | CNY | 4.725 | 4.79 | 4.64 | 4.725 | 4.725 | -0.015 (-0.32%) | 370,720 |
| 9 Sep 2004 | CNY | 4.925 | 4.975 | 4.68 | 4.74 | 4.74 | -0.18 (-3.66%) | 282,520 |
| 8 Sep 2004 | CNY | 4.98 | 4.99 | 4.87 | 4.92 | 4.92 | -4.958 (-50.19%) | 186,878 |
| 8 Sep 2004 |
|
|||||||
| 7 Sep 2004 | CNY | 4.9444 | 4.9583 | 4.8528 | 4.9389 | 4.9389 | -0.003 (-0.06%) | 420,480 |
| 6 Sep 2004 | CNY | 4.9778 | 4.9972 | 4.9139 | 4.9417 | 4.9417 | -0.008 (-0.17%) | 684,000 |
| 3 Sep 2004 | CNY | 4.9333 | 4.9583 | 4.8889 | 4.95 | 4.95 | +0.017 (+0.34%) | 808,102 |
| 2 Sep 2004 | CNY | 4.9306 | 4.9389 | 4.8917 | 4.9333 | 4.9333 | -0.003 (-0.06%) | 102,240 |
| 1 Sep 2004 | CNY | 4.9722 | 4.9778 | 4.9167 | 4.9361 | 4.9361 | -0.022 (-0.45%) | 90,720 |
| 31 Aug 2004 | CNY | 4.9389 | 5 | 4.9167 | 4.9583 | 4.9583 | +0.017 (+0.34%) | 308,160 |
| 30 Aug 2004 | CNY | 4.9167 | 4.9639 | 4.9167 | 4.9417 | 4.9417 | +0.011 (+0.23%) | 146,340 |
| 27 Aug 2004 | CNY | 4.9611 | 4.9694 | 4.9111 | 4.9306 | 4.9306 | -0.03 (-0.61%) | 100,800 |
| 26 Aug 2004 | CNY | 4.9611 | 4.9861 | 4.9306 | 4.9611 | 4.9611 | 0.0 (0.0%) | 102,960 |
| 25 Aug 2004 | CNY | 4.9583 | 4.9861 | 4.9361 | 4.9611 | 4.9611 | +0.003 (+0.06%) | 95,760 |
| 24 Aug 2004 | CNY | 4.9111 | 5.0389 | 4.9083 | 4.9583 | 4.9583 | +0.058 (+1.19%) | 426,776 |
| 20 Aug 2004 | CNY | 4.8889 | 4.9389 | 4.8583 | 4.9 | 4.9 | -0.014 (-0.28%) | 312,120 |
| 19 Aug 2004 | CNY | 4.9444 | 4.9583 | 4.8472 | 4.9139 | 4.9139 | -0.005 (-0.11%) | 396,612 |
| 18 Aug 2004 | CNY | 4.9444 | 4.9944 | 4.8917 | 4.9194 | 4.9194 | -0.047 (-0.95%) | 760,680 |
| 17 Aug 2004 | CNY | 4.9417 | 4.9944 | 4.9333 | 4.9667 | 4.9667 | +0.006 (+0.11%) | 158,760 |
| 16 Aug 2004 | CNY | 4.9611 | 4.9972 | 4.8917 | 4.9611 | 4.9611 | -0.022 (-0.45%) | 152,460 |
| 13 Aug 2004 | CNY | 4.9389 | 5.0167 | 4.9389 | 4.9833 | 4.9833 | +0.014 (+0.28%) | 261,360 |
