| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2004 | CNY | 2.2689 | 2.3219 | 2.1878 | 2.2548 | 2.2548 | -0.014 (-0.62%) | 13,270,574 |
| 20 Sep 2004 | CNY | 2.1878 | 2.2725 | 2.1348 | 2.2689 | 2.2689 | +0.088 (+4.04%) | 20,220,210 |
| 17 Sep 2004 | CNY | 2.1172 | 2.1878 | 2.0713 | 2.1807 | 2.1807 | +0.064 (+3.00%) | 9,336,907 |
| 16 Sep 2004 | CNY | 2.0713 | 2.2019 | 2.0501 | 2.1172 | 2.1172 | +0.085 (+4.17%) | 18,486,364 |
| 15 Sep 2004 | CNY | 1.8561 | 2.0325 | 1.842 | 2.0325 | 2.0325 | +0.183 (+9.92%) | 15,608,051 |
| 14 Sep 2004 | CNY | 1.8067 | 1.8702 | 1.8031 | 1.849 | 1.849 | +0.071 (+3.97%) | 3,679,475 |
| 13 Sep 2004 | CNY | 1.8349 | 1.8349 | 1.7749 | 1.7784 | 1.7784 | -0.053 (-2.89%) | 2,017,481 |
| 10 Sep 2004 | CNY | 1.8349 | 1.8455 | 1.8067 | 1.8314 | 1.8314 | -0.014 (-0.76%) | 2,201,487 |
| 9 Sep 2004 | CNY | 1.8561 | 1.8702 | 1.842 | 1.8455 | 1.8455 | -0.032 (-1.69%) | 1,550,279 |
| 8 Sep 2004 | CNY | 1.9196 | 1.9231 | 1.8631 | 1.8772 | 1.8772 | -0.039 (-2.03%) | 2,092,958 |
| 7 Sep 2004 | CNY | 1.9408 | 1.9549 | 1.8843 | 1.9161 | 1.9161 | -0.028 (-1.45%) | 1,917,797 |
| 6 Sep 2004 | CNY | 1.909 | 1.9443 | 1.909 | 1.9443 | 1.9443 | +0.014 (+0.73%) | 1,333,057 |
| 3 Sep 2004 | CNY | 1.9513 | 1.969 | 1.9055 | 1.9302 | 1.9302 | -0.018 (-0.90%) | 4,736,730 |
| 2 Sep 2004 | CNY | 1.9055 | 1.9584 | 1.9019 | 1.9478 | 1.9478 | +0.053 (+2.79%) | 7,088,981 |
| 1 Sep 2004 | CNY | 1.8878 | 1.8949 | 1.8455 | 1.8949 | 1.8949 | -0.007 (-0.37%) | 2,149,472 |
| 31 Aug 2004 | CNY | 1.9055 | 1.9408 | 1.8702 | 1.9019 | 1.9019 | +0.056 (+3.06%) | 3,529,021 |
| 30 Aug 2004 | CNY | 1.8031 | 1.8631 | 1.8031 | 1.8455 | 1.8455 | +0.014 (+0.77%) | 976,153 |
| 27 Aug 2004 | CNY | 1.8914 | 1.8984 | 1.8243 | 1.8314 | 1.8314 | -0.067 (-3.53%) | 2,506,337 |
| 26 Aug 2004 | CNY | 1.9408 | 1.9408 | 1.8772 | 1.8984 | 1.8984 | -0.039 (-2.00%) | 2,375,834 |
| 25 Aug 2004 | CNY | 1.9055 | 1.9513 | 1.8949 | 1.9372 | 1.9372 | +0.032 (+1.66%) | 2,714,697 |
| 24 Aug 2004 | CNY | 1.8596 | 1.9302 | 1.849 | 1.9055 | 1.9055 | +0.039 (+2.08%) | 3,674,490 |
| 23 Aug 2004 | CNY | 1.8525 | 1.8914 | 1.8173 | 1.8667 | 1.8667 | +0.014 (+0.77%) | 2,602,116 |
| 20 Aug 2004 | CNY | 1.8208 | 1.8808 | 1.7855 | 1.8525 | 1.8525 | +0.032 (+1.74%) | 2,906,700 |
| 19 Aug 2004 | CNY | 1.8702 | 1.8702 | 1.7961 | 1.8208 | 1.8208 | -0.06 (-3.19%) | 4,079,575 |
| 18 Aug 2004 | CNY | 1.9408 | 1.9584 | 1.8772 | 1.8808 | 1.8808 | -0.056 (-2.91%) | 2,531,021 |
| 17 Aug 2004 | CNY | 1.9055 | 1.9866 | 1.9055 | 1.9372 | 1.9372 | +0.011 (+0.55%) | 1,996,844 |
| 16 Aug 2004 | CNY | 2.0078 | 2.0078 | 1.909 | 1.9266 | 1.9266 | -0.081 (-4.04%) | 3,716,920 |
| 13 Aug 2004 | CNY | 1.9937 | 2.0466 | 1.976 | 2.0078 | 2.0078 | +0.014 (+0.71%) | 3,452,598 |
| 12 Aug 2004 | CNY | 2.1737 | 2.1737 | 1.969 | 1.9937 | 1.9937 | -0.183 (-8.43%) | 8,096,330 |
| 11 Aug 2004 | CNY | 2.1172 | 2.2231 | 2.1172 | 2.1772 | 2.1772 | -0.018 (-0.80%) | 2,491,306 |
