| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2004 | CNY | 9.4 | 9.5867 | 9.2267 | 9.4333 | 9.4333 | +0.233 (+2.54%) | 224,767 |
| 13 Sep 2004 | CNY | 9.3 | 9.38 | 9.0067 | 9.2 | 9.2 | -0.193 (-2.06%) | 462,253 |
| 10 Sep 2004 | CNY | 9.3333 | 9.4067 | 9.28 | 9.3933 | 9.3933 | +0.053 (+0.57%) | 205,785 |
| 9 Sep 2004 | CNY | 9.4667 | 9.4667 | 9.2333 | 9.34 | 9.34 | -0.033 (-0.36%) | 113,850 |
| 8 Sep 2004 | CNY | 9.42 | 9.5867 | 9.2667 | 9.3733 | 9.3733 | -0.047 (-0.50%) | 148,614 |
| 7 Sep 2004 | CNY | 9.52 | 9.5267 | 9.2667 | 9.42 | 9.42 | +0.133 (+1.44%) | 94,921 |
| 6 Sep 2004 | CNY | 9.14 | 9.4267 | 9.14 | 9.2867 | 9.2867 | +0.02 (+0.22%) | 94,972 |
| 3 Sep 2004 | CNY | 9.1333 | 9.36 | 9.1333 | 9.2667 | 9.2667 | -0.167 (-1.77%) | 284,743 |
| 2 Sep 2004 | CNY | 9.0067 | 9.4667 | 8.8533 | 9.4333 | 9.4333 | +0.38 (+4.20%) | 191,398 |
| 1 Sep 2004 | CNY | 9.1467 | 9.2333 | 9.0133 | 9.0533 | 9.0533 | -0.22 (-2.37%) | 130,948 |
| 31 Aug 2004 | CNY | 9.2133 | 9.6533 | 9.0733 | 9.2733 | 9.2733 | +0.307 (+3.42%) | 365,608 |
| 30 Aug 2004 | CNY | 9.1667 | 9.1667 | 8.8733 | 8.9667 | 8.9667 | -0.047 (-0.52%) | 46,200 |
| 27 Aug 2004 | CNY | 9.1267 | 9.2267 | 8.8 | 9.0133 | 9.0133 | -0.113 (-1.24%) | 292,398 |
| 26 Aug 2004 | CNY | 9.08 | 9.1867 | 9.04 | 9.1267 | 9.1267 | -0.1 (-1.08%) | 174,060 |
| 25 Aug 2004 | CNY | 9.0067 | 9.2333 | 9.0067 | 9.2267 | 9.2267 | -0.027 (-0.29%) | 100,251 |
| 24 Aug 2004 | CNY | 8.9867 | 9.2667 | 8.92 | 9.2533 | 9.2533 | +0.187 (+2.06%) | 351,660 |
| 23 Aug 2004 | CNY | 9 | 9.12 | 8.86 | 9.0667 | 9.0667 | -0.033 (-0.37%) | 569,475 |
| 20 Aug 2004 | CNY | 9.02 | 9.2533 | 9.02 | 9.1 | 9.1 | +0.04 (+0.44%) | 609,063 |
| 19 Aug 2004 | CNY | 9.04 | 9.12 | 8.9667 | 9.06 | 9.06 | -0.013 (-0.15%) | 1,041,393 |
| 18 Aug 2004 | CNY | 9.9333 | 9.9933 | 9 | 9.0733 | 9.0733 | -0.927 (-9.27%) | 2,459,374 |
| 17 Aug 2004 | CNY | 10.2667 | 10.2667 | 9.9333 | 10 | 10 | -0.26 (-2.53%) | 604,080 |
| 16 Aug 2004 | CNY | 10.1867 | 10.4467 | 10.0067 | 10.26 | 10.26 | +0.06 (+0.59%) | 139,200 |
| 13 Aug 2004 | CNY | 10.1867 | 10.2333 | 10.12 | 10.2 | 10.2 | +0.033 (+0.33%) | 107,403 |
| 12 Aug 2004 | CNY | 10 | 10.26 | 10 | 10.1667 | 10.1667 | -0.1 (-0.97%) | 213,330 |
| 11 Aug 2004 | CNY | 10.4067 | 10.4667 | 10.2133 | 10.2667 | 10.2667 | -0.14 (-1.35%) | 441,150 |
| 10 Aug 2004 | CNY | 10.32 | 10.6 | 10.32 | 10.4067 | 10.4067 | +0.013 (+0.13%) | 41,100 |
| 9 Aug 2004 | CNY | 10.5067 | 10.5067 | 10.2667 | 10.3933 | 10.3933 | -0.14 (-1.33%) | 583,728 |
| 6 Aug 2004 | CNY | 10.5467 | 10.5467 | 10.28 | 10.5333 | 10.5333 | -0.013 (-0.13%) | 826,513 |
| 5 Aug 2004 | CNY | 10.6733 | 10.7533 | 10.48 | 10.5467 | 10.5467 | -0.127 (-1.19%) | 465,420 |
| 4 Aug 2004 | CNY | 10.6 | 10.9667 | 10.6 | 10.6733 | 10.6733 | +0.007 (+0.06%) | 650,205 |
