| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | CNY | 5.5901 | 5.7019 | 5.4224 | 5.4286 | 5.4286 | -0.199 (-3.53%) | 10,858,323 |
| 24 Sep 2004 | CNY | 5.7764 | 5.9068 | 5.6273 | 5.6273 | 5.6273 | -0.137 (-2.37%) | 13,644,025 |
| 23 Sep 2004 | CNY | 5.6646 | 5.8012 | 5.6211 | 5.764 | 5.764 | +0.025 (+0.43%) | 12,953,027 |
| 22 Sep 2004 | CNY | 5.4845 | 5.8944 | 5.441 | 5.7391 | 5.7391 | +0.286 (+5.24%) | 18,912,451 |
| 21 Sep 2004 | CNY | 5.5901 | 5.6522 | 5.441 | 5.4534 | 5.4534 | -0.193 (-3.41%) | 9,140,292 |
| 20 Sep 2004 | CNY | 5.4969 | 5.6522 | 5.3603 | 5.646 | 5.646 | +0.149 (+2.71%) | 12,379,141 |
| 17 Sep 2004 | CNY | 5.2919 | 5.5031 | 5.2919 | 5.4969 | 5.4969 | +0.236 (+4.49%) | 6,410,153 |
| 16 Sep 2004 | CNY | 5.2795 | 5.4658 | 5.2609 | 5.2609 | 5.2609 | -0.037 (-0.70%) | 6,039,481 |
| 15 Sep 2004 | CNY | 5.1863 | 5.3727 | 5.1429 | 5.2981 | 5.2981 | +0.112 (+2.16%) | 9,614,469 |
| 14 Sep 2004 | CNY | 5.087 | 5.1988 | 5.087 | 5.1863 | 5.1863 | +0.099 (+1.95%) | 2,482,708 |
| 13 Sep 2004 | CNY | 5.1863 | 5.1863 | 5.0808 | 5.087 | 5.087 | -0.155 (-2.96%) | 611,961 |
| 10 Sep 2004 | CNY | 5.1615 | 5.2609 | 5.1366 | 5.2422 | 5.2422 | +0.056 (+1.08%) | 1,395,515 |
| 9 Sep 2004 | CNY | 5.2795 | 5.3044 | 5.1553 | 5.1863 | 5.1863 | -0.106 (-2.00%) | 623,231 |
| 8 Sep 2004 | CNY | 5.2795 | 5.2919 | 5.2485 | 5.2919 | 5.2919 | +0.025 (+0.47%) | 346,969 |
| 7 Sep 2004 | CNY | 5.2733 | 5.2919 | 5.2547 | 5.2671 | 5.2671 | -0.006 (-0.12%) | 503,672 |
| 6 Sep 2004 | CNY | 5.2733 | 5.2919 | 5.2485 | 5.2733 | 5.2733 | 0.0 (0.0%) | 748,279 |
| 3 Sep 2004 | CNY | 5.3044 | 5.3603 | 5.2671 | 5.2733 | 5.2733 | -0.068 (-1.28%) | 1,474,438 |
| 2 Sep 2004 | CNY | 5.3416 | 5.3665 | 5.2733 | 5.3416 | 5.3416 | -0.025 (-0.46%) | 2,060,769 |
| 1 Sep 2004 | CNY | 5.4037 | 5.4348 | 5.3354 | 5.3665 | 5.3665 | -0.056 (-1.03%) | 1,980,992 |
| 31 Aug 2004 | CNY | 5.3106 | 5.4907 | 5.2857 | 5.4224 | 5.4224 | +0.112 (+2.11%) | 7,588,461 |
| 30 Aug 2004 | CNY | 5.2919 | 5.3416 | 5.2422 | 5.3106 | 5.3106 | -0.012 (-0.23%) | 1,942,621 |
| 27 Aug 2004 | CNY | 5.3416 | 5.3603 | 5.2857 | 5.323 | 5.323 | -0.037 (-0.70%) | 840,677 |
| 26 Aug 2004 | CNY | 5.3603 | 5.3727 | 5.3354 | 5.3603 | 5.3603 | 0.0 (0.0%) | 1,483,937 |
| 25 Aug 2004 | CNY | 5.3416 | 5.4099 | 5.3354 | 5.3603 | 5.3603 | +0.013 (+0.23%) | 2,927,398 |
| 24 Aug 2004 | CNY | 5.2671 | 5.3727 | 5.2547 | 5.3478 | 5.3478 | +0.056 (+1.06%) | 3,802,192 |
| 23 Aug 2004 | CNY | 5.3106 | 5.3168 | 5.2422 | 5.2919 | 5.2919 | -0.043 (-0.82%) | 1,468,650 |
| 20 Aug 2004 | CNY | 5.3727 | 5.4037 | 5.2919 | 5.3354 | 5.3354 | -0.037 (-0.69%) | 2,577,127 |
| 19 Aug 2004 | CNY | 5.3416 | 5.3851 | 5.323 | 5.3727 | 5.3727 | -0.031 (-0.57%) | 1,661,238 |
| 18 Aug 2004 | CNY | 5.3913 | 5.4534 | 5.3354 | 5.4037 | 5.4037 | +0.006 (+0.11%) | 2,700,319 |
| 17 Aug 2004 | CNY | 5.3789 | 5.528 | 5.3789 | 5.3975 | 5.3975 | -0.006 (-0.11%) | 8,622,846 |
