| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2004 | CNY | 3.53 | 3.53 | 3.37 | 3.38 | 3.38 | -0.12 (-3.43%) | 16,222,897 |
| 20 Sep 2004 | CNY | 3.4 | 3.56 | 3.35 | 3.5 | 3.5 | +0.11 (+3.24%) | 18,364,027 |
| 17 Sep 2004 | CNY | 3.37 | 3.42 | 3.3 | 3.39 | 3.39 | +0.03 (+0.89%) | 18,079,725 |
| 16 Sep 2004 | CNY | 3.2 | 3.36 | 3.15 | 3.36 | 3.36 | +0.14 (+4.35%) | 16,721,355 |
| 15 Sep 2004 | CNY | 3.1 | 3.3 | 3.1 | 3.22 | 3.22 | +0.08 (+2.55%) | 18,890,798 |
| 14 Sep 2004 | CNY | 2.98 | 3.15 | 2.97 | 3.14 | 3.14 | +0.14 (+4.67%) | 10,632,924 |
| 13 Sep 2004 | CNY | 3 | 3.12 | 2.97 | 3 | 3 | -0.03 (-0.99%) | 8,066,380 |
| 10 Sep 2004 | CNY | 3 | 3.04 | 2.9 | 3.03 | 3.03 | -0.02 (-0.66%) | 9,139,897 |
| 9 Sep 2004 | CNY | 3.28 | 3.29 | 3.05 | 3.05 | 3.05 | -0.16 (-4.98%) | 14,238,833 |
| 8 Sep 2004 | CNY | 3.08 | 3.21 | 3.07 | 3.21 | 3.21 | +0.15 (+4.90%) | 12,416,595 |
| 7 Sep 2004 | CNY | 2.92 | 3.06 | 2.89 | 3.06 | 3.06 | +0.15 (+5.15%) | 12,246,296 |
| 2 Sep 2004 | CNY | 2.93 | 2.95 | 2.84 | 2.91 | 2.91 | -0.03 (-1.02%) | 5,053,480 |
| 1 Sep 2004 | CNY | 2.97 | 3.02 | 2.91 | 2.94 | 2.94 | -0.02 (-0.68%) | 4,051,600 |
| 31 Aug 2004 | CNY | 2.8 | 3.05 | 2.77 | 2.96 | 2.96 | +0.06 (+2.07%) | 7,244,879 |
| 30 Aug 2004 | CNY | 2.9 | 2.97 | 2.8 | 2.9 | 2.9 | -0.02 (-0.68%) | 5,917,489 |
| 27 Aug 2004 | CNY | 3 | 3.01 | 2.9 | 2.92 | 2.92 | -0.09 (-2.99%) | 6,283,605 |
| 26 Aug 2004 | CNY | 3.08 | 3.1 | 2.96 | 3.01 | 3.01 | -0.1 (-3.22%) | 6,732,014 |
| 25 Aug 2004 | CNY | 3.28 | 3.28 | 3.09 | 3.11 | 3.11 | -0.14 (-4.31%) | 6,927,889 |
| 24 Aug 2004 | CNY | 3.22 | 3.32 | 3.16 | 3.25 | 3.25 | +0.04 (+1.25%) | 5,573,029 |
| 23 Aug 2004 | CNY | 3.18 | 3.22 | 3.14 | 3.21 | 3.21 | +0.07 (+2.23%) | 3,964,607 |
| 20 Aug 2004 | CNY | 3.16 | 3.22 | 3.11 | 3.14 | 3.14 | -0.01 (-0.32%) | 5,413,252 |
| 19 Aug 2004 | CNY | 3.08 | 3.28 | 3.06 | 3.15 | 3.15 | -0.02 (-0.63%) | 7,239,444 |
| 18 Aug 2004 | CNY | 3.33 | 3.38 | 3.17 | 3.17 | 3.17 | -0.17 (-5.09%) | 5,874,029 |
| 17 Aug 2004 | CNY | 3.17 | 3.42 | 3.17 | 3.34 | 3.34 | 0.0 (0.0%) | 6,579,643 |
| 16 Aug 2004 | CNY | 3.48 | 3.59 | 3.34 | 3.34 | 3.34 | -0.18 (-5.11%) | 9,391,510 |
| 13 Aug 2004 | CNY | 3.64 | 3.73 | 3.5 | 3.52 | 3.52 | -0.16 (-4.35%) | 7,944,676 |
| 12 Aug 2004 | CNY | 3.84 | 3.84 | 3.68 | 3.68 | 3.68 | -0.19 (-4.91%) | 7,852,145 |
| 11 Aug 2004 | CNY | 3.71 | 3.91 | 3.65 | 3.87 | 3.87 | +0.15 (+4.03%) | 8,123,386 |
| 10 Aug 2004 | CNY | 3.65 | 3.75 | 3.63 | 3.72 | 3.72 | +0.03 (+0.81%) | 4,621,317 |
| 9 Aug 2004 | CNY | 3.8 | 3.81 | 3.68 | 3.69 | 3.69 | -0.18 (-4.65%) | 13,109,447 |
