| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2004 | CNY | 3.1065 | 3.2515 | 3.1006 | 3.2101 | 3.2101 | +0.145 (+4.73%) | 7,220,589 |
| 13 Sep 2004 | CNY | 3.2456 | 3.2456 | 3.0414 | 3.0651 | 3.0651 | -0.183 (-5.65%) | 4,955,414 |
| 10 Sep 2004 | CNY | 3.2544 | 3.2781 | 3.2189 | 3.2485 | 3.2485 | -0.033 (-0.99%) | 2,610,914 |
| 9 Sep 2004 | CNY | 3.3639 | 3.3639 | 3.2278 | 3.2811 | 3.2811 | -0.083 (-2.46%) | 2,478,929 |
| 8 Sep 2004 | CNY | 3.3876 | 3.3965 | 3.3225 | 3.3639 | 3.3639 | -0.009 (-0.26%) | 1,744,752 |
| 7 Sep 2004 | CNY | 3.284 | 3.3994 | 3.2604 | 3.3728 | 3.3728 | +0.041 (+1.24%) | 4,217,226 |
| 6 Sep 2004 | CNY | 3.4941 | 3.5178 | 3.3284 | 3.3314 | 3.3314 | -0.216 (-6.09%) | 9,004,080 |
| 3 Sep 2004 | CNY | 3.6391 | 3.6391 | 3.5355 | 3.5473 | 3.5473 | -0.104 (-2.84%) | 4,156,926 |
| 2 Sep 2004 | CNY | 3.6539 | 3.6805 | 3.5089 | 3.6509 | 3.6509 | -0.024 (-0.64%) | 6,238,827 |
| 1 Sep 2004 | CNY | 3.7426 | 3.7426 | 3.6686 | 3.6746 | 3.6746 | -0.089 (-2.36%) | 2,260,685 |
| 31 Aug 2004 | CNY | 3.7308 | 3.8402 | 3.7308 | 3.7633 | 3.7633 | +0.089 (+2.41%) | 4,619,817 |
| 30 Aug 2004 | CNY | 3.6746 | 3.713 | 3.6331 | 3.6746 | 3.6746 | -0.024 (-0.64%) | 1,684,896 |
| 27 Aug 2004 | CNY | 3.7219 | 3.7426 | 3.645 | 3.6982 | 3.6982 | -0.024 (-0.64%) | 3,065,572 |
| 26 Aug 2004 | CNY | 3.6982 | 3.7456 | 3.6391 | 3.7219 | 3.7219 | +0.033 (+0.88%) | 2,444,020 |
| 25 Aug 2004 | CNY | 3.6982 | 3.7278 | 3.6598 | 3.6894 | 3.6894 | -0.027 (-0.72%) | 2,517,305 |
| 24 Aug 2004 | CNY | 3.6657 | 3.7544 | 3.6331 | 3.716 | 3.716 | +0.027 (+0.72%) | 4,061,026 |
| 23 Aug 2004 | CNY | 3.7959 | 3.7959 | 3.6391 | 3.6894 | 3.6894 | -0.124 (-3.26%) | 9,220,004 |
| 20 Aug 2004 | CNY | 3.8402 | 3.8876 | 3.787 | 3.8136 | 3.8136 | -0.035 (-0.92%) | 5,488,724 |
| 19 Aug 2004 | CNY | 3.8225 | 3.9112 | 3.8166 | 3.8491 | 3.8491 | -0.003 (-0.08%) | 7,202,570 |
| 18 Aug 2004 | CNY | 3.9467 | 3.9497 | 3.8462 | 3.8521 | 3.8521 | -0.089 (-2.25%) | 10,894,520 |
| 17 Aug 2004 | CNY | 3.9704 | 3.9941 | 3.926 | 3.9408 | 3.9408 | -0.03 (-0.75%) | 7,360,017 |
| 16 Aug 2004 | CNY | 3.9497 | 3.9882 | 3.8965 | 3.9704 | 3.9704 | +0.027 (+0.67%) | 9,536,595 |
| 13 Aug 2004 | CNY | 3.7811 | 3.9882 | 3.7811 | 3.9438 | 3.9438 | +0.13 (+3.41%) | 16,039,823 |
| 12 Aug 2004 | CNY | 3.8284 | 3.8669 | 3.7663 | 3.8136 | 3.8136 | -0.033 (-0.85%) | 7,461,498 |
| 11 Aug 2004 | CNY | 3.8107 | 3.926 | 3.8107 | 3.8462 | 3.8462 | +0.044 (+1.17%) | 11,520,016 |
| 10 Aug 2004 | CNY | 3.9349 | 3.9793 | 3.7722 | 3.8018 | 3.8018 | -0.062 (-1.61%) | 12,248,494 |
| 9 Aug 2004 | CNY | 3.787 | 3.8965 | 3.7574 | 3.8639 | 3.8639 | +0.08 (+2.11%) | 12,497,522 |
| 6 Aug 2004 | CNY | 3.713 | 3.8314 | 3.7012 | 3.784 | 3.784 | +0.062 (+1.67%) | 5,998,648 |
| 5 Aug 2004 | CNY | 3.8402 | 3.8698 | 3.713 | 3.7219 | 3.7219 | -0.133 (-3.45%) | 11,925,045 |
| 4 Aug 2004 | CNY | 3.5444 | 3.9142 | 3.4882 | 3.855 | 3.855 | +0.296 (+8.31%) | 20,641,203 |
