| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2004 | CNY | 2.8822 | 2.9135 | 2.8196 | 2.8571 | 2.8571 | -0.006 (-0.22%) | 702,399 |
| 27 Sep 2004 | CNY | 2.9323 | 2.9323 | 2.8196 | 2.8634 | 2.8634 | +0.006 (+0.22%) | 1,054,197 |
| 24 Sep 2004 | CNY | 2.995 | 3.0326 | 2.8384 | 2.8571 | 2.8571 | -0.125 (-4.20%) | 2,467,205 |
| 23 Sep 2004 | CNY | 2.8822 | 3.0013 | 2.8697 | 2.9825 | 2.9825 | +0.1 (+3.48%) | 1,399,219 |
| 22 Sep 2004 | CNY | 2.995 | 3.0326 | 2.8822 | 2.8822 | 2.8822 | -0.132 (-4.37%) | 1,665,885 |
| 21 Sep 2004 | CNY | 3.0514 | 3.0702 | 2.9198 | 3.0138 | 3.0138 | -0.038 (-1.23%) | 2,672,511 |
| 20 Sep 2004 | CNY | 2.9449 | 3.0702 | 2.9261 | 3.0514 | 3.0514 | +0.082 (+2.74%) | 2,988,031 |
| 17 Sep 2004 | CNY | 2.8885 | 2.9887 | 2.8321 | 2.9699 | 2.9699 | +0.088 (+3.04%) | 2,542,139 |
| 16 Sep 2004 | CNY | 2.8321 | 2.9386 | 2.8196 | 2.8822 | 2.8822 | +0.044 (+1.54%) | 1,939,542 |
| 15 Sep 2004 | CNY | 2.7256 | 2.9198 | 2.6629 | 2.8384 | 2.8384 | +0.125 (+4.62%) | 2,019,177 |
| 14 Sep 2004 | CNY | 2.594 | 2.8133 | 2.594 | 2.713 | 2.713 | +0.119 (+4.59%) | 533,863 |
| 13 Sep 2004 | CNY | 2.6692 | 2.6692 | 2.5877 | 2.594 | 2.594 | -0.075 (-2.82%) | 248,976 |
| 10 Sep 2004 | CNY | 2.6629 | 2.6754 | 2.6378 | 2.6692 | 2.6692 | +0.013 (+0.47%) | 288,180 |
| 9 Sep 2004 | CNY | 2.7256 | 2.7694 | 2.6441 | 2.6566 | 2.6566 | -0.1 (-3.64%) | 429,879 |
| 8 Sep 2004 | CNY | 2.7256 | 2.7757 | 2.7256 | 2.7569 | 2.7569 | +0.013 (+0.46%) | 314,252 |
| 7 Sep 2004 | CNY | 2.6942 | 2.7632 | 2.6942 | 2.7444 | 2.7444 | -0.025 (-0.90%) | 184,338 |
| 6 Sep 2004 | CNY | 2.7506 | 2.7757 | 2.7444 | 2.7694 | 2.7694 | +0.013 (+0.45%) | 207,958 |
| 3 Sep 2004 | CNY | 2.7444 | 2.782 | 2.713 | 2.7569 | 2.7569 | -0.006 (-0.23%) | 527,478 |
| 2 Sep 2004 | CNY | 2.6754 | 2.7632 | 2.6629 | 2.7632 | 2.7632 | +0.088 (+3.28%) | 446,927 |
| 1 Sep 2004 | CNY | 2.807 | 2.807 | 2.6629 | 2.6754 | 2.6754 | -0.107 (-3.83%) | 350,002 |
| 31 Aug 2004 | CNY | 2.7444 | 2.8258 | 2.7068 | 2.782 | 2.782 | +0.094 (+3.50%) | 587,270 |
| 30 Aug 2004 | CNY | 2.6316 | 2.713 | 2.6316 | 2.688 | 2.688 | +0.031 (+1.18%) | 251,769 |
| 27 Aug 2004 | CNY | 2.6692 | 2.6942 | 2.6504 | 2.6566 | 2.6566 | -0.038 (-1.40%) | 402,271 |
| 26 Aug 2004 | CNY | 2.7569 | 2.7569 | 2.6942 | 2.6942 | 2.6942 | -0.094 (-3.37%) | 434,431 |
| 25 Aug 2004 | CNY | 2.8196 | 2.8509 | 2.7318 | 2.7882 | 2.7882 | +0.063 (+2.30%) | 1,248,917 |
| 24 Aug 2004 | CNY | 2.6629 | 2.8008 | 2.6566 | 2.7256 | 2.7256 | +0.094 (+3.57%) | 709,959 |
| 23 Aug 2004 | CNY | 2.6504 | 2.6504 | 2.594 | 2.6316 | 2.6316 | -0.006 (-0.24%) | 368,047 |
| 20 Aug 2004 | CNY | 2.8258 | 2.8258 | 2.5564 | 2.6378 | 2.6378 | -0.188 (-6.65%) | 1,122,576 |
| 19 Aug 2004 | CNY | 2.8571 | 2.8759 | 2.7945 | 2.8258 | 2.8258 | -0.025 (-0.88%) | 338,830 |
| 18 Aug 2004 | CNY | 2.8822 | 2.8822 | 2.8196 | 2.8509 | 2.8509 | +0.025 (+0.89%) | 283,130 |
