| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2004 | CNY | 3.7564 | 4.0011 | 3.7564 | 3.9661 | 3.9661 | +0.236 (+6.32%) | 2,366,148 |
| 13 Sep 2004 | CNY | 3.8176 | 3.87 | 3.6254 | 3.7302 | 3.7302 | -0.096 (-2.51%) | 1,261,293 |
| 10 Sep 2004 | CNY | 3.7564 | 3.87 | 3.7302 | 3.8263 | 3.8263 | +0.035 (+0.92%) | 858,252 |
| 9 Sep 2004 | CNY | 4.036 | 4.036 | 3.7739 | 3.7914 | 3.7914 | -0.253 (-6.26%) | 1,869,248 |
| 8 Sep 2004 | CNY | 4.036 | 4.0884 | 3.9748 | 4.0447 | 4.0447 | +0.009 (+0.22%) | 1,048,486 |
| 7 Sep 2004 | CNY | 4.0447 | 4.1146 | 3.9836 | 4.036 | 4.036 | +0.009 (+0.22%) | 1,152,320 |
| 6 Sep 2004 | CNY | 4.0011 | 4.036 | 3.9137 | 4.0273 | 4.0273 | +0.026 (+0.65%) | 1,135,622 |
| 3 Sep 2004 | CNY | 4.1059 | 4.1146 | 3.9661 | 4.0011 | 4.0011 | -0.061 (-1.50%) | 1,946,803 |
| 2 Sep 2004 | CNY | 3.9312 | 4.0884 | 3.8962 | 4.0622 | 4.0622 | +0.07 (+1.75%) | 2,734,815 |
| 1 Sep 2004 | CNY | 3.8351 | 4.0622 | 3.7739 | 3.9923 | 3.9923 | +0.122 (+3.16%) | 3,901,708 |
| 31 Aug 2004 | CNY | 3.7739 | 4.0011 | 3.7477 | 3.87 | 3.87 | +0.166 (+4.48%) | 2,987,944 |
| 30 Aug 2004 | CNY | 3.5905 | 3.739 | 3.538 | 3.704 | 3.704 | +0.07 (+1.92%) | 1,033,320 |
| 27 Aug 2004 | CNY | 3.739 | 3.8263 | 3.4594 | 3.6341 | 3.6341 | -0.201 (-5.24%) | 1,816,427 |
| 26 Aug 2004 | CNY | 3.905 | 3.905 | 3.5555 | 3.8351 | 3.8351 | -0.07 (-1.79%) | 2,418,108 |
| 25 Aug 2004 | CNY | 4.0709 | 4.0971 | 3.8263 | 3.905 | 3.905 | -0.079 (-1.97%) | 2,448,237 |
| 23 Aug 2004 | CNY | 3.7914 | 4.0098 | 3.7739 | 3.9836 | 3.9836 | +0.218 (+5.80%) | 4,985,634 |
| 20 Aug 2004 | CNY | 3.7477 | 3.8525 | 3.6778 | 3.7652 | 3.7652 | 0.0 (0.0%) | 2,250,812 |
| 19 Aug 2004 | CNY | 3.7302 | 3.8001 | 3.538 | 3.7652 | 3.7652 | +0.018 (+0.47%) | 1,064,511 |
| 18 Aug 2004 | CNY | 3.6866 | 3.8438 | 3.6341 | 3.7477 | 3.7477 | -0.07 (-1.83%) | 1,706,691 |
| 17 Aug 2004 | CNY | 4.2107 | 4.2107 | 3.8176 | 3.8176 | 3.8176 | -0.428 (-10.08%) | 2,777,548 |
| 16 Aug 2004 | CNY | 4.499 | 4.5339 | 4.1234 | 4.2457 | 4.2457 | -0.288 (-6.36%) | 1,503,951 |
| 13 Aug 2004 | CNY | 4.5951 | 4.63 | 4.4815 | 4.5339 | 4.5339 | -0.07 (-1.52%) | 732,000 |
| 12 Aug 2004 | CNY | 4.4553 | 4.6213 | 4.4553 | 4.6038 | 4.6038 | +0.07 (+1.54%) | 958,936 |
| 11 Aug 2004 | CNY | 4.6388 | 4.665 | 4.4204 | 4.5339 | 4.5339 | -0.157 (-3.35%) | 1,064,544 |
| 10 Aug 2004 | CNY | 4.5776 | 4.6999 | 4.5252 | 4.6912 | 4.6912 | +0.07 (+1.51%) | 1,148,656 |
| 9 Aug 2004 | CNY | 4.8048 | 4.8222 | 4.3942 | 4.6213 | 4.6213 | -0.227 (-4.68%) | 2,172,243 |
| 6 Aug 2004 | CNY | 5.0581 | 5.093 | 4.8048 | 4.8484 | 4.8484 | -0.227 (-4.48%) | 2,022,371 |
| 5 Aug 2004 | CNY | 5.1455 | 5.1455 | 5.0057 | 5.0756 | 5.0756 | -0.122 (-2.35%) | 2,492,069 |
| 4 Aug 2004 | CNY | 5.2153 | 5.3114 | 5.0494 | 5.1979 | 5.1979 | -0.017 (-0.33%) | 4,545,564 |
| 3 Aug 2004 | CNY | 5.0494 | 5.2241 | 4.9445 | 5.2153 | 5.2153 | +0.122 (+2.40%) | 3,511,522 |
