| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2004 | CNY | 4.5299 | 4.641 | 4.5299 | 4.5983 | 4.5983 | +0.111 (+2.48%) | 1,241,341 |
| 13 Sep 2004 | CNY | 4.5727 | 4.5727 | 4.4872 | 4.4872 | 4.4872 | -0.107 (-2.32%) | 798,190 |
| 10 Sep 2004 | CNY | 4.641 | 4.641 | 4.5043 | 4.594 | 4.594 | -0.051 (-1.10%) | 919,292 |
| 9 Sep 2004 | CNY | 4.688 | 4.688 | 4.6197 | 4.6453 | 4.6453 | -0.047 (-1.00%) | 1,050,706 |
| 8 Sep 2004 | CNY | 4.6368 | 4.7051 | 4.6368 | 4.6923 | 4.6923 | +0.017 (+0.37%) | 609,949 |
| 7 Sep 2004 | CNY | 4.6026 | 4.688 | 4.594 | 4.6752 | 4.6752 | +0.026 (+0.55%) | 779,428 |
| 6 Sep 2004 | CNY | 4.7735 | 4.7735 | 4.641 | 4.6496 | 4.6496 | -0.154 (-3.20%) | 1,980,587 |
| 3 Sep 2004 | CNY | 4.8291 | 4.8633 | 4.7778 | 4.8034 | 4.8034 | -0.051 (-1.06%) | 578,061 |
| 2 Sep 2004 | CNY | 4.7778 | 4.8718 | 4.7692 | 4.8547 | 4.8547 | -0.004 (-0.09%) | 1,123,434 |
| 1 Sep 2004 | CNY | 4.906 | 4.906 | 4.7906 | 4.859 | 4.859 | -0.051 (-1.04%) | 717,104 |
| 31 Aug 2004 | CNY | 4.8633 | 4.9786 | 4.8633 | 4.9103 | 4.9103 | +0.086 (+1.77%) | 1,812,620 |
| 30 Aug 2004 | CNY | 4.7778 | 4.8633 | 4.765 | 4.8248 | 4.8248 | +0.004 (+0.09%) | 487,244 |
| 27 Aug 2004 | CNY | 4.7692 | 4.8462 | 4.7692 | 4.8205 | 4.8205 | +0.021 (+0.44%) | 1,132,723 |
| 26 Aug 2004 | CNY | 4.8162 | 4.8333 | 4.7607 | 4.7992 | 4.7992 | -0.026 (-0.53%) | 505,814 |
| 25 Aug 2004 | CNY | 4.9017 | 4.9017 | 4.812 | 4.8248 | 4.8248 | -0.056 (-1.14%) | 612,612 |
| 24 Aug 2004 | CNY | 4.8291 | 4.8932 | 4.7521 | 4.8803 | 4.8803 | +0.038 (+0.79%) | 1,942,281 |
| 23 Aug 2004 | CNY | 4.9274 | 4.9829 | 4.8291 | 4.8419 | 4.8419 | -0.086 (-1.74%) | 2,456,714 |
| 20 Aug 2004 | CNY | 4.9573 | 5 | 4.8932 | 4.9274 | 4.9274 | -0.03 (-0.60%) | 1,916,897 |
| 19 Aug 2004 | CNY | 4.8761 | 4.9786 | 4.8547 | 4.9573 | 4.9573 | +0.051 (+1.05%) | 2,759,515 |
| 18 Aug 2004 | CNY | 4.8761 | 4.9786 | 4.8675 | 4.906 | 4.906 | +0.077 (+1.59%) | 3,793,797 |
| 16 Aug 2004 | CNY | 4.8291 | 4.8462 | 4.7863 | 4.8291 | 4.8291 | 0.0 (0.0%) | 2,084,837 |
| 13 Aug 2004 | CNY | 4.7479 | 4.8547 | 4.7265 | 4.8291 | 4.8291 | +0.064 (+1.35%) | 1,146,693 |
| 12 Aug 2004 | CNY | 4.7863 | 4.7863 | 4.7009 | 4.765 | 4.765 | -0.047 (-0.98%) | 800,792 |
| 11 Aug 2004 | CNY | 4.8504 | 4.8889 | 4.812 | 4.812 | 4.812 | -0.064 (-1.31%) | 666,198 |
| 10 Aug 2004 | CNY | 4.8761 | 4.9145 | 4.8291 | 4.8761 | 4.8761 | 0.0 (0.0%) | 681,384 |
| 9 Aug 2004 | CNY | 4.7778 | 4.9017 | 4.7393 | 4.8761 | 4.8761 | +0.081 (+1.69%) | 1,253,739 |
| 6 Aug 2004 | CNY | 4.6581 | 4.812 | 4.6539 | 4.7949 | 4.7949 | +0.115 (+2.47%) | 973,206 |
| 5 Aug 2004 | CNY | 4.7863 | 4.7992 | 4.6795 | 4.6795 | 4.6795 | -0.12 (-2.49%) | 1,135,368 |
| 4 Aug 2004 | CNY | 4.5727 | 4.8633 | 4.5299 | 4.7992 | 4.7992 | +0.192 (+4.18%) | 2,254,840 |
| 3 Aug 2004 | CNY | 4.7735 | 4.7778 | 4.594 | 4.6068 | 4.6068 | -0.171 (-3.58%) | 2,726,685 |
