| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2004 | CNY | 4.0208 | 4.2448 | 4.0208 | 4.1979 | 4.1979 | +0.167 (+4.13%) | 278,054 |
| 14 Sep 2004 | CNY | 3.9063 | 4.0365 | 3.8958 | 4.0313 | 4.0313 | +0.136 (+3.48%) | 55,497 |
| 13 Sep 2004 | CNY | 3.9583 | 3.9844 | 3.8854 | 3.8958 | 3.8958 | -0.062 (-1.58%) | 39,168 |
| 10 Sep 2004 | CNY | 3.9844 | 3.9896 | 3.9063 | 3.9583 | 3.9583 | -0.031 (-0.78%) | 56,064 |
| 9 Sep 2004 | CNY | 4.0625 | 4.0885 | 3.9583 | 3.9896 | 3.9896 | -0.083 (-2.05%) | 51,264 |
| 8 Sep 2004 | CNY | 4.0573 | 4.0938 | 4.0365 | 4.0729 | 4.0729 | +0.01 (+0.26%) | 40,320 |
| 7 Sep 2004 | CNY | 4.0938 | 4.1615 | 4.0365 | 4.0625 | 4.0625 | -0.047 (-1.14%) | 30,336 |
| 6 Sep 2004 | CNY | 4.1146 | 4.1146 | 4.0625 | 4.1094 | 4.1094 | -0.01 (-0.25%) | 43,812 |
| 3 Sep 2004 | CNY | 4.1458 | 4.1667 | 4.0885 | 4.1198 | 4.1198 | -0.026 (-0.63%) | 58,560 |
| 2 Sep 2004 | CNY | 4.0521 | 4.1667 | 4.0417 | 4.1458 | 4.1458 | +0.083 (+2.05%) | 56,678 |
| 1 Sep 2004 | CNY | 4.1042 | 4.125 | 4.0573 | 4.0625 | 4.0625 | -0.047 (-1.14%) | 45,888 |
| 31 Aug 2004 | CNY | 4.0104 | 4.1667 | 4.0104 | 4.1094 | 4.1094 | +0.099 (+2.47%) | 43,211 |
| 30 Aug 2004 | CNY | 4 | 4.0365 | 3.9583 | 4.0104 | 4.0104 | 0.0 (0.0%) | 78,912 |
| 27 Aug 2004 | CNY | 4.0104 | 4.0365 | 3.9583 | 4.0104 | 4.0104 | -0.016 (-0.39%) | 40,780 |
| 26 Aug 2004 | CNY | 4 | 4.0625 | 3.9583 | 4.026 | 4.026 | +0.021 (+0.52%) | 29,376 |
| 25 Aug 2004 | CNY | 4.0313 | 4.0417 | 3.9792 | 4.0052 | 4.0052 | -0.026 (-0.65%) | 42,048 |
| 24 Aug 2004 | CNY | 3.974 | 4.1146 | 3.9583 | 4.0313 | 4.0313 | +0.052 (+1.31%) | 85,440 |
| 23 Aug 2004 | CNY | 4.0208 | 4.0365 | 3.9635 | 3.9792 | 3.9792 | -0.042 (-1.03%) | 67,008 |
| 19 Aug 2004 | CNY | 4.0729 | 4.0938 | 4 | 4.0208 | 4.0208 | -0.083 (-2.03%) | 77,184 |
| 18 Aug 2004 | CNY | 4.1146 | 4.1823 | 4.0729 | 4.1042 | 4.1042 | -0.021 (-0.50%) | 89,472 |
| 17 Aug 2004 | CNY | 4.0885 | 4.1406 | 4.0625 | 4.125 | 4.125 | +0.031 (+0.76%) | 62,002 |
| 16 Aug 2004 | CNY | 4.1771 | 4.1875 | 4.0521 | 4.0938 | 4.0938 | -0.094 (-2.24%) | 64,704 |
| 13 Aug 2004 | CNY | 4.1875 | 4.2188 | 4.1667 | 4.1875 | 4.1875 | +0.01 (+0.25%) | 65,088 |
| 12 Aug 2004 | CNY | 4.25 | 4.2604 | 4.125 | 4.1771 | 4.1771 | -0.083 (-1.96%) | 68,736 |
| 11 Aug 2004 | CNY | 4.2708 | 4.3177 | 4.2344 | 4.2604 | 4.2604 | -0.021 (-0.49%) | 48,960 |
| 10 Aug 2004 | CNY | 4.25 | 4.2969 | 4.2448 | 4.2813 | 4.2813 | +0.021 (+0.49%) | 56,409 |
| 9 Aug 2004 | CNY | 4.2708 | 4.2813 | 4.2188 | 4.2604 | 4.2604 | -0.016 (-0.36%) | 64,717 |
| 6 Aug 2004 | CNY | 4.2708 | 4.2969 | 4.2188 | 4.276 | 4.276 | -0.005 (-0.12%) | 41,472 |
| 5 Aug 2004 | CNY | 4.3229 | 4.349 | 4.2708 | 4.2813 | 4.2813 | -0.057 (-1.32%) | 32,256 |
| 4 Aug 2004 | CNY | 4.2604 | 4.375 | 4.2448 | 4.3385 | 4.3385 | +0.068 (+1.59%) | 152,254 |
