| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2004 | CNY | 4.2692 | 4.3231 | 4.1539 | 4.3154 | 4.3154 | +0.085 (+2.00%) | 1,823,133 |
| 17 Sep 2004 | CNY | 4.1 | 4.2308 | 4.0769 | 4.2308 | 4.2308 | +0.123 (+3.00%) | 1,168,078 |
| 16 Sep 2004 | CNY | 4.1385 | 4.1462 | 4.0385 | 4.1077 | 4.1077 | -0.008 (-0.19%) | 816,748 |
| 15 Sep 2004 | CNY | 3.9769 | 4.1923 | 3.9615 | 4.1154 | 4.1154 | +0.123 (+3.08%) | 1,491,899 |
| 14 Sep 2004 | CNY | 3.8846 | 4.0308 | 3.8846 | 3.9923 | 3.9923 | +0.108 (+2.77%) | 588,877 |
| 13 Sep 2004 | CNY | 3.8462 | 3.8923 | 3.8077 | 3.8846 | 3.8846 | +0.038 (+1.00%) | 343,265 |
| 10 Sep 2004 | CNY | 3.8154 | 3.8846 | 3.8154 | 3.8462 | 3.8462 | 0.0 (0.0%) | 178,397 |
| 9 Sep 2004 | CNY | 3.9154 | 3.9462 | 3.8308 | 3.8462 | 3.8462 | -0.1 (-2.53%) | 326,690 |
| 8 Sep 2004 | CNY | 3.9846 | 4.0077 | 3.9385 | 3.9462 | 3.9462 | -0.038 (-0.96%) | 349,711 |
| 7 Sep 2004 | CNY | 3.9615 | 4 | 3.9077 | 3.9846 | 3.9846 | +0.031 (+0.78%) | 410,113 |
| 6 Sep 2004 | CNY | 3.9462 | 3.9692 | 3.9077 | 3.9539 | 3.9539 | +0.008 (+0.20%) | 343,424 |
| 3 Sep 2004 | CNY | 3.8692 | 3.9692 | 3.8692 | 3.9462 | 3.9462 | +0.038 (+0.99%) | 434,216 |
| 2 Sep 2004 | CNY | 3.8846 | 3.9231 | 3.8077 | 3.9077 | 3.9077 | +0.054 (+1.40%) | 229,431 |
| 1 Sep 2004 | CNY | 3.8692 | 3.9 | 3.8385 | 3.8539 | 3.8539 | -0.038 (-0.99%) | 114,933 |
| 31 Aug 2004 | CNY | 3.9692 | 4 | 3.8539 | 3.8923 | 3.8923 | +0.061 (+1.61%) | 292,279 |
| 30 Aug 2004 | CNY | 3.8077 | 3.8308 | 3.7769 | 3.8308 | 3.8308 | +0.023 (+0.61%) | 64,480 |
| 27 Aug 2004 | CNY | 3.9 | 3.9 | 3.7923 | 3.8077 | 3.8077 | -0.046 (-1.20%) | 113,347 |
| 26 Aug 2004 | CNY | 3.8846 | 3.8923 | 3.8462 | 3.8539 | 3.8539 | -0.015 (-0.40%) | 93,210 |
| 25 Aug 2004 | CNY | 3.9 | 3.9 | 3.8462 | 3.8692 | 3.8692 | -0.015 (-0.40%) | 150,280 |
| 24 Aug 2004 | CNY | 3.8231 | 3.8923 | 3.7846 | 3.8846 | 3.8846 | +0.092 (+2.43%) | 254,819 |
| 23 Aug 2004 | CNY | 3.8308 | 3.8308 | 3.7769 | 3.7923 | 3.7923 | -0.046 (-1.20%) | 114,374 |
| 20 Aug 2004 | CNY | 3.8462 | 3.8769 | 3.7539 | 3.8385 | 3.8385 | -0.008 (-0.20%) | 208,035 |
| 19 Aug 2004 | CNY | 3.8539 | 3.9 | 3.8154 | 3.8462 | 3.8462 | -0.008 (-0.20%) | 290,128 |
| 18 Aug 2004 | CNY | 3.8539 | 3.8846 | 3.8308 | 3.8539 | 3.8539 | +0.023 (+0.60%) | 212,108 |
| 17 Aug 2004 | CNY | 3.8462 | 3.8462 | 3.7923 | 3.8308 | 3.8308 | +0.008 (+0.20%) | 114,699 |
| 16 Aug 2004 | CNY | 3.8385 | 3.8769 | 3.8077 | 3.8231 | 3.8231 | -0.015 (-0.40%) | 117,026 |
| 13 Aug 2004 | CNY | 3.8462 | 3.8615 | 3.7923 | 3.8385 | 3.8385 | +0.031 (+0.81%) | 135,783 |
| 12 Aug 2004 | CNY | 3.9 | 3.9 | 3.7923 | 3.8077 | 3.8077 | -0.092 (-2.37%) | 310,185 |
| 11 Aug 2004 | CNY | 3.9308 | 3.9462 | 3.8923 | 3.9 | 3.9 | -0.046 (-1.17%) | 197,176 |
| 10 Aug 2004 | CNY | 3.9308 | 3.9692 | 3.9077 | 3.9462 | 3.9462 | +0.008 (+0.20%) | 123,903 |
