| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2004 | CNY | 4.6667 | 4.8229 | 4.5781 | 4.776 | 4.776 | +0.109 (+2.34%) | 6,864,677 |
| 16 Sep 2004 | CNY | 4.5938 | 4.7396 | 4.5417 | 4.6667 | 4.6667 | +0.078 (+1.70%) | 7,873,900 |
| 15 Sep 2004 | CNY | 4.3073 | 4.7396 | 4.2448 | 4.5885 | 4.5885 | +0.281 (+6.53%) | 11,072,321 |
| 14 Sep 2004 | CNY | 4.1771 | 4.349 | 4.1667 | 4.3073 | 4.3073 | +0.203 (+4.95%) | 4,117,011 |
| 13 Sep 2004 | CNY | 4.1667 | 4.2552 | 4.0938 | 4.1042 | 4.1042 | 0.0 (0.0%) | 4,218,864 |
| 10 Sep 2004 | CNY | 4.0625 | 4.1406 | 4.026 | 4.1042 | 4.1042 | +0.026 (+0.64%) | 752,451 |
| 9 Sep 2004 | CNY | 4.151 | 4.1667 | 4.0677 | 4.0781 | 4.0781 | -0.083 (-2.00%) | 801,173 |
| 8 Sep 2004 | CNY | 4.2396 | 4.2396 | 4.1146 | 4.1615 | 4.1615 | -0.068 (-1.60%) | 768,057 |
| 7 Sep 2004 | CNY | 4.2083 | 4.2448 | 4.1979 | 4.2292 | 4.2292 | +0.031 (+0.75%) | 529,073 |
| 6 Sep 2004 | CNY | 4.1719 | 4.2188 | 4.1458 | 4.1979 | 4.1979 | -0.016 (-0.37%) | 874,348 |
| 3 Sep 2004 | CNY | 4.25 | 4.3125 | 4.2083 | 4.2135 | 4.2135 | -0.047 (-1.10%) | 1,273,624 |
| 2 Sep 2004 | CNY | 4.1667 | 4.2917 | 4.1354 | 4.2604 | 4.2604 | +0.088 (+2.12%) | 1,202,486 |
| 1 Sep 2004 | CNY | 4.2708 | 4.2865 | 4.1563 | 4.1719 | 4.1719 | -0.146 (-3.38%) | 1,528,707 |
| 31 Aug 2004 | CNY | 4.4167 | 4.5156 | 4.3021 | 4.3177 | 4.3177 | +0.052 (+1.22%) | 4,165,779 |
| 30 Aug 2004 | CNY | 4.0625 | 4.3021 | 4.0417 | 4.2656 | 4.2656 | +0.146 (+3.54%) | 3,138,466 |
| 27 Aug 2004 | CNY | 4.0677 | 4.125 | 3.9688 | 4.1198 | 4.1198 | -0.016 (-0.38%) | 2,063,654 |
| 26 Aug 2004 | CNY | 4.224 | 4.349 | 4.1302 | 4.1354 | 4.1354 | -0.031 (-0.75%) | 3,444,209 |
| 25 Aug 2004 | CNY | 4.2083 | 4.2083 | 4.0885 | 4.1667 | 4.1667 | -0.057 (-1.36%) | 1,366,794 |
| 24 Aug 2004 | CNY | 4.0781 | 4.25 | 4.0417 | 4.224 | 4.224 | +0.151 (+3.71%) | 2,634,266 |
| 23 Aug 2004 | CNY | 4.2448 | 4.2917 | 4.0104 | 4.0729 | 4.0729 | -0.224 (-5.21%) | 2,462,929 |
| 20 Aug 2004 | CNY | 4.2448 | 4.349 | 4.1979 | 4.2969 | 4.2969 | +0.068 (+1.60%) | 1,727,303 |
| 19 Aug 2004 | CNY | 4.25 | 4.3333 | 4.1927 | 4.2292 | 4.2292 | -0.01 (-0.25%) | 1,994,196 |
| 18 Aug 2004 | CNY | 4.2969 | 4.375 | 4.224 | 4.2396 | 4.2396 | -0.083 (-1.93%) | 2,047,937 |
| 17 Aug 2004 | CNY | 4.5833 | 4.6094 | 4.1667 | 4.3229 | 4.3229 | -0.281 (-6.11%) | 3,310,861 |
| 16 Aug 2004 | CNY | 4.5833 | 4.7656 | 4.5573 | 4.6042 | 4.6042 | +0.026 (+0.57%) | 2,340,633 |
| 13 Aug 2004 | CNY | 4.5833 | 4.6719 | 4.5417 | 4.5781 | 4.5781 | -0.016 (-0.34%) | 1,503,680 |
| 12 Aug 2004 | CNY | 4.6875 | 4.7292 | 4.4792 | 4.5938 | 4.5938 | -0.146 (-3.08%) | 3,962,640 |
| 11 Aug 2004 | CNY | 4.9427 | 4.9896 | 4.7188 | 4.7396 | 4.7396 | -0.203 (-4.11%) | 4,190,937 |
| 10 Aug 2004 | CNY | 4.9427 | 5.0313 | 4.9323 | 4.9427 | 4.9427 | 0.0 (0.0%) | 1,482,040 |
| 9 Aug 2004 | CNY | 5.0781 | 5.1042 | 4.8698 | 4.9427 | 4.9427 | -0.156 (-3.07%) | 3,424,277 |
