| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2004 | CNY | 2.7974 | 2.8918 | 2.7771 | 2.8851 | 2.8851 | +0.088 (+3.14%) | 5,517,534 |
| 17 Sep 2004 | CNY | 2.7164 | 2.8007 | 2.686 | 2.7974 | 2.7974 | +0.088 (+3.24%) | 4,561,153 |
| 16 Sep 2004 | CNY | 2.7029 | 2.7164 | 2.659 | 2.7096 | 2.7096 | +0.01 (+0.37%) | 974,180 |
| 15 Sep 2004 | CNY | 2.5915 | 2.7535 | 2.5814 | 2.6995 | 2.6995 | +0.108 (+4.17%) | 1,452,702 |
| 14 Sep 2004 | CNY | 2.5308 | 2.6151 | 2.5308 | 2.5915 | 2.5915 | +0.064 (+2.54%) | 323,764 |
| 13 Sep 2004 | CNY | 2.5578 | 2.5578 | 2.5207 | 2.5274 | 2.5274 | -0.037 (-1.45%) | 322,416 |
| 10 Sep 2004 | CNY | 2.5645 | 2.6118 | 2.5342 | 2.5645 | 2.5645 | -0.024 (-0.91%) | 277,477 |
| 9 Sep 2004 | CNY | 2.5983 | 2.6084 | 2.5814 | 2.5881 | 2.5881 | -0.027 (-1.03%) | 280,571 |
| 8 Sep 2004 | CNY | 2.632 | 2.632 | 2.6016 | 2.6151 | 2.6151 | +0.013 (+0.52%) | 229,969 |
| 7 Sep 2004 | CNY | 2.632 | 2.6556 | 2.5848 | 2.6016 | 2.6016 | -0.013 (-0.52%) | 380,678 |
| 6 Sep 2004 | CNY | 2.5983 | 2.632 | 2.5983 | 2.6151 | 2.6151 | -0.017 (-0.64%) | 75,303 |
| 3 Sep 2004 | CNY | 2.6151 | 2.6658 | 2.605 | 2.632 | 2.632 | +0.007 (+0.26%) | 447,343 |
| 2 Sep 2004 | CNY | 2.5746 | 2.6253 | 2.5746 | 2.6253 | 2.6253 | +0.017 (+0.65%) | 233,599 |
| 1 Sep 2004 | CNY | 2.5848 | 2.6219 | 2.5848 | 2.6084 | 2.6084 | -0.02 (-0.77%) | 160,622 |
| 31 Aug 2004 | CNY | 2.6286 | 2.6894 | 2.605 | 2.6286 | 2.6286 | +0.061 (+2.36%) | 916,468 |
| 30 Aug 2004 | CNY | 2.6388 | 2.659 | 2.5645 | 2.5679 | 2.5679 | -0.064 (-2.44%) | 843,714 |
| 27 Aug 2004 | CNY | 2.6388 | 2.7164 | 2.5983 | 2.632 | 2.632 | -0.051 (-1.89%) | 623,672 |
| 26 Aug 2004 | CNY | 2.6995 | 2.7164 | 2.6826 | 2.6826 | 2.6826 | -0.034 (-1.24%) | 337,693 |
| 25 Aug 2004 | CNY | 2.7062 | 2.7197 | 2.6961 | 2.7164 | 2.7164 | +0.013 (+0.50%) | 490,264 |
| 24 Aug 2004 | CNY | 2.6624 | 2.7062 | 2.6624 | 2.7029 | 2.7029 | +0.034 (+1.27%) | 982,074 |
| 23 Aug 2004 | CNY | 2.6725 | 2.7164 | 2.6658 | 2.6691 | 2.6691 | -0.047 (-1.74%) | 1,370,553 |
| 20 Aug 2004 | CNY | 2.6658 | 2.7265 | 2.632 | 2.7164 | 2.7164 | +0.051 (+1.90%) | 1,013,929 |
| 19 Aug 2004 | CNY | 2.632 | 2.6826 | 2.6286 | 2.6658 | 2.6658 | +0.034 (+1.28%) | 1,543,407 |
| 18 Aug 2004 | CNY | 2.5308 | 2.6388 | 2.5173 | 2.632 | 2.632 | +0.101 (+4.00%) | 2,655,500 |
| 17 Aug 2004 | CNY | 2.632 | 2.632 | 2.5173 | 2.5308 | 2.5308 | -0.111 (-4.21%) | 2,969,743 |
| 16 Aug 2004 | CNY | 2.7029 | 2.7029 | 2.5983 | 2.6421 | 2.6421 | -0.034 (-1.26%) | 444,951 |
| 13 Aug 2004 | CNY | 2.6624 | 2.7096 | 2.6523 | 2.6759 | 2.6759 | +0.01 (+0.38%) | 382,800 |
| 12 Aug 2004 | CNY | 2.6995 | 2.7164 | 2.659 | 2.6658 | 2.6658 | -0.034 (-1.25%) | 603,965 |
| 11 Aug 2004 | CNY | 2.8277 | 2.8277 | 2.6961 | 2.6995 | 2.6995 | -0.132 (-4.65%) | 1,479,092 |
| 10 Aug 2004 | CNY | 2.8817 | 2.8851 | 2.8243 | 2.8311 | 2.8311 | -0.037 (-1.29%) | 642,639 |
