| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2004 | CNY | 2.4493 | 2.4835 | 2.3923 | 2.4151 | 2.4151 | -0.051 (-2.08%) | 2,236,274 |
| 20 Sep 2004 | CNY | 2.381 | 2.4721 | 2.3525 | 2.4664 | 2.4664 | +0.085 (+3.59%) | 3,435,075 |
| 17 Sep 2004 | CNY | 2.3183 | 2.3867 | 2.3069 | 2.381 | 2.381 | +0.057 (+2.45%) | 1,959,904 |
| 16 Sep 2004 | CNY | 2.3297 | 2.3468 | 2.2841 | 2.324 | 2.324 | -0.017 (-0.73%) | 1,667,481 |
| 15 Sep 2004 | CNY | 2.2215 | 2.4151 | 2.193 | 2.3411 | 2.3411 | +0.142 (+6.48%) | 3,508,283 |
| 14 Sep 2004 | CNY | 2.1019 | 2.2101 | 2.1019 | 2.1987 | 2.1987 | +0.097 (+4.61%) | 909,464 |
| 13 Sep 2004 | CNY | 2.1531 | 2.1531 | 2.0848 | 2.1019 | 2.1019 | -0.051 (-2.38%) | 329,338 |
| 10 Sep 2004 | CNY | 2.136 | 2.1702 | 2.1075 | 2.1531 | 2.1531 | -0.017 (-0.79%) | 465,172 |
| 9 Sep 2004 | CNY | 2.2386 | 2.2386 | 2.1645 | 2.1702 | 2.1702 | -0.068 (-3.06%) | 609,175 |
| 8 Sep 2004 | CNY | 2.2158 | 2.2556 | 2.1816 | 2.2386 | 2.2386 | +0.023 (+1.03%) | 797,841 |
| 7 Sep 2004 | CNY | 2.2158 | 2.2215 | 2.1759 | 2.2158 | 2.2158 | 0.0 (0.0%) | 322,763 |
| 6 Sep 2004 | CNY | 2.2101 | 2.2329 | 2.1873 | 2.2158 | 2.2158 | +0.006 (+0.26%) | 454,437 |
| 3 Sep 2004 | CNY | 2.193 | 2.2556 | 2.1702 | 2.2101 | 2.2101 | +0.017 (+0.78%) | 1,064,532 |
| 2 Sep 2004 | CNY | 2.1075 | 2.1987 | 2.1019 | 2.193 | 2.193 | +0.086 (+4.06%) | 778,945 |
| 1 Sep 2004 | CNY | 2.1474 | 2.1474 | 2.1075 | 2.1075 | 2.1075 | -0.057 (-2.63%) | 393,219 |
| 31 Aug 2004 | CNY | 2.1645 | 2.2101 | 2.1246 | 2.1645 | 2.1645 | +0.074 (+3.54%) | 890,763 |
| 30 Aug 2004 | CNY | 2.1075 | 2.1075 | 2.062 | 2.0905 | 2.0905 | -0.017 (-0.81%) | 333,160 |
| 27 Aug 2004 | CNY | 2.1075 | 2.1417 | 2.0905 | 2.1075 | 2.1075 | -0.017 (-0.80%) | 270,573 |
| 26 Aug 2004 | CNY | 2.1189 | 2.1474 | 2.1189 | 2.1246 | 2.1246 | -0.017 (-0.80%) | 251,911 |
| 25 Aug 2004 | CNY | 2.1645 | 2.1702 | 2.1132 | 2.1417 | 2.1417 | -0.034 (-1.57%) | 389,795 |
| 24 Aug 2004 | CNY | 2.136 | 2.2101 | 2.0791 | 2.1759 | 2.1759 | +0.057 (+2.69%) | 984,565 |
| 23 Aug 2004 | CNY | 2.0962 | 2.1303 | 2.0392 | 2.1189 | 2.1189 | +0.011 (+0.54%) | 337,654 |
| 20 Aug 2004 | CNY | 2.0791 | 2.136 | 2.0392 | 2.1075 | 2.1075 | +0.045 (+2.21%) | 556,391 |
| 19 Aug 2004 | CNY | 2.1417 | 2.1645 | 2.0506 | 2.062 | 2.062 | -0.068 (-3.21%) | 743,098 |
| 18 Aug 2004 | CNY | 2.1075 | 2.136 | 2.0791 | 2.1303 | 2.1303 | +0.028 (+1.35%) | 663,165 |
| 17 Aug 2004 | CNY | 2.1246 | 2.136 | 2.0905 | 2.1019 | 2.1019 | -0.023 (-1.07%) | 439,393 |
| 16 Aug 2004 | CNY | 2.1474 | 2.2101 | 2.1246 | 2.1246 | 2.1246 | -0.057 (-2.61%) | 303,192 |
| 13 Aug 2004 | CNY | 2.1702 | 2.193 | 2.1531 | 2.1816 | 2.1816 | +0.029 (+1.32%) | 226,647 |
| 12 Aug 2004 | CNY | 2.1816 | 2.1873 | 2.1417 | 2.1531 | 2.1531 | -0.046 (-2.07%) | 338,785 |
| 11 Aug 2004 | CNY | 2.2386 | 2.2386 | 2.1873 | 2.1987 | 2.1987 | -0.034 (-1.53%) | 215,956 |
