| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2004 | CNY | 3.775 | 3.9375 | 3.7563 | 3.9313 | 3.9313 | +0.15 (+3.97%) | 2,774,716 |
| 22 Sep 2004 | CNY | 3.9125 | 3.9125 | 3.7688 | 3.7813 | 3.7813 | -0.131 (-3.35%) | 3,076,726 |
| 21 Sep 2004 | CNY | 4 | 4 | 3.8688 | 3.9125 | 3.9125 | -0.081 (-2.04%) | 3,771,524 |
| 20 Sep 2004 | CNY | 3.875 | 4 | 3.875 | 3.9938 | 3.9938 | +0.144 (+3.74%) | 4,271,352 |
| 17 Sep 2004 | CNY | 3.7813 | 3.85 | 3.725 | 3.85 | 3.85 | +0.081 (+2.15%) | 3,448,052 |
| 16 Sep 2004 | CNY | 3.6875 | 3.8 | 3.6375 | 3.7688 | 3.7688 | +0.094 (+2.55%) | 3,437,009 |
| 15 Sep 2004 | CNY | 3.4375 | 3.725 | 3.4188 | 3.675 | 3.675 | +0.206 (+5.94%) | 2,842,364 |
| 14 Sep 2004 | CNY | 3.375 | 3.4938 | 3.375 | 3.4688 | 3.4688 | +0.113 (+3.35%) | 1,263,496 |
| 13 Sep 2004 | CNY | 3.5313 | 3.5313 | 3.35 | 3.3563 | 3.3563 | -0.156 (-4.45%) | 648,320 |
| 10 Sep 2004 | CNY | 3.5 | 3.5188 | 3.4625 | 3.5125 | 3.5125 | +0.013 (+0.36%) | 530,452 |
| 9 Sep 2004 | CNY | 3.5938 | 3.625 | 3.4875 | 3.5 | 3.5 | -0.125 (-3.45%) | 842,870 |
| 8 Sep 2004 | CNY | 3.6813 | 3.6875 | 3.625 | 3.625 | 3.625 | -0.069 (-1.86%) | 505,360 |
| 7 Sep 2004 | CNY | 3.675 | 3.6938 | 3.6438 | 3.6938 | 3.6938 | +0.037 (+1.03%) | 333,600 |
| 6 Sep 2004 | CNY | 3.6813 | 3.7 | 3.625 | 3.6563 | 3.6563 | -0.025 (-0.68%) | 309,384 |
| 3 Sep 2004 | CNY | 3.6813 | 3.7188 | 3.6625 | 3.6813 | 3.6813 | -0.019 (-0.51%) | 808,000 |
| 2 Sep 2004 | CNY | 3.7063 | 3.7063 | 3.5938 | 3.7 | 3.7 | +0.087 (+2.42%) | 850,969 |
| 1 Sep 2004 | CNY | 3.65 | 3.6563 | 3.6 | 3.6125 | 3.6125 | -0.087 (-2.36%) | 565,752 |
| 31 Aug 2004 | CNY | 3.75 | 3.8 | 3.6625 | 3.7 | 3.7 | +0.05 (+1.37%) | 1,401,982 |
| 30 Aug 2004 | CNY | 3.6 | 3.6625 | 3.5688 | 3.65 | 3.65 | +0.05 (+1.39%) | 468,950 |
| 27 Aug 2004 | CNY | 3.6438 | 3.6938 | 3.5813 | 3.6 | 3.6 | -0.031 (-0.86%) | 709,867 |
| 26 Aug 2004 | CNY | 3.6375 | 3.675 | 3.6 | 3.6313 | 3.6313 | -0.006 (-0.17%) | 563,467 |
| 25 Aug 2004 | CNY | 3.6625 | 3.7188 | 3.625 | 3.6375 | 3.6375 | -0.056 (-1.52%) | 830,291 |
| 24 Aug 2004 | CNY | 3.625 | 3.725 | 3.55 | 3.6938 | 3.6938 | +0.069 (+1.90%) | 1,617,180 |
| 23 Aug 2004 | CNY | 3.5688 | 3.6313 | 3.5688 | 3.625 | 3.625 | +0.006 (+0.17%) | 540,196 |
| 20 Aug 2004 | CNY | 3.6188 | 3.6625 | 3.5188 | 3.6188 | 3.6188 | +0.069 (+1.94%) | 1,092,030 |
| 19 Aug 2004 | CNY | 3.5063 | 3.55 | 3.4563 | 3.55 | 3.55 | +0.044 (+1.25%) | 845,523 |
| 18 Aug 2004 | CNY | 3.5813 | 3.65 | 3.5063 | 3.5063 | 3.5063 | -0.081 (-2.26%) | 1,066,142 |
| 17 Aug 2004 | CNY | 3.5625 | 3.6125 | 3.5313 | 3.5875 | 3.5875 | +0.006 (+0.17%) | 688,944 |
| 16 Aug 2004 | CNY | 3.675 | 3.7 | 3.5125 | 3.5813 | 3.5813 | -0.119 (-3.21%) | 1,185,379 |
| 13 Aug 2004 | CNY | 3.675 | 3.7375 | 3.65 | 3.7 | 3.7 | -0.006 (-0.17%) | 673,760 |
