| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2004 | CNY | 3.2121 | 3.3182 | 3.1439 | 3.303 | 3.303 | +0.106 (+3.32%) | 5,984,251 |
| 16 Sep 2004 | CNY | 3.1288 | 3.2197 | 3.0833 | 3.197 | 3.197 | +0.068 (+2.18%) | 3,014,898 |
| 15 Sep 2004 | CNY | 2.947 | 3.1667 | 2.947 | 3.1288 | 3.1288 | +0.159 (+5.36%) | 2,867,618 |
| 14 Sep 2004 | CNY | 2.8561 | 2.9924 | 2.8561 | 2.9697 | 2.9697 | +0.114 (+3.98%) | 1,360,583 |
| 13 Sep 2004 | CNY | 2.9546 | 2.9546 | 2.8561 | 2.8561 | 2.8561 | -0.106 (-3.58%) | 599,544 |
| 10 Sep 2004 | CNY | 2.9546 | 2.9924 | 2.9015 | 2.9621 | 2.9621 | +0.015 (+0.51%) | 443,901 |
| 9 Sep 2004 | CNY | 3.0303 | 3.0303 | 2.947 | 2.947 | 2.947 | -0.099 (-3.23%) | 938,355 |
| 8 Sep 2004 | CNY | 3.1136 | 3.1136 | 3.0379 | 3.0455 | 3.0455 | -0.061 (-1.95%) | 690,546 |
| 7 Sep 2004 | CNY | 3.0682 | 3.1061 | 3.0606 | 3.1061 | 3.1061 | +0.023 (+0.74%) | 551,299 |
| 6 Sep 2004 | CNY | 3.0985 | 3.1212 | 3.0379 | 3.0833 | 3.0833 | -0.045 (-1.45%) | 1,229,948 |
| 3 Sep 2004 | CNY | 3.0909 | 3.2424 | 3.0909 | 3.1288 | 3.1288 | +0.068 (+2.23%) | 5,235,541 |
| 2 Sep 2004 | CNY | 2.9697 | 3.0758 | 2.9697 | 3.0606 | 3.0606 | +0.045 (+1.51%) | 2,432,173 |
| 1 Sep 2004 | CNY | 3.0076 | 3.0227 | 2.9394 | 3.0152 | 3.0152 | -0.023 (-0.75%) | 2,059,807 |
| 31 Aug 2004 | CNY | 2.9546 | 3.0909 | 2.9546 | 3.0379 | 3.0379 | +0.121 (+4.16%) | 1,464,875 |
| 30 Aug 2004 | CNY | 2.9924 | 2.9924 | 2.8258 | 2.9167 | 2.9167 | -0.091 (-3.02%) | 1,199,163 |
| 27 Aug 2004 | CNY | 3.2197 | 3.2197 | 2.9924 | 3.0076 | 3.0076 | -0.242 (-7.46%) | 1,418,602 |
| 26 Aug 2004 | CNY | 3.2803 | 3.2803 | 3.1894 | 3.25 | 3.25 | -0.03 (-0.92%) | 479,688 |
| 25 Aug 2004 | CNY | 3.2424 | 3.2955 | 3.2273 | 3.2803 | 3.2803 | +0.023 (+0.70%) | 620,275 |
| 24 Aug 2004 | CNY | 3.2197 | 3.3182 | 3.1667 | 3.2576 | 3.2576 | +0.038 (+1.18%) | 1,005,610 |
| 23 Aug 2004 | CNY | 3.1742 | 3.2727 | 3.1515 | 3.2197 | 3.2197 | +0.023 (+0.71%) | 618,961 |
| 20 Aug 2004 | CNY | 3.1061 | 3.2197 | 3.1061 | 3.197 | 3.197 | +0.053 (+1.69%) | 455,991 |
| 19 Aug 2004 | CNY | 3.2046 | 3.2046 | 3.1061 | 3.1439 | 3.1439 | -0.076 (-2.35%) | 505,120 |
| 18 Aug 2004 | CNY | 3.2197 | 3.2349 | 3.1894 | 3.2197 | 3.2197 | +0.038 (+1.19%) | 561,113 |
| 17 Aug 2004 | CNY | 3.3712 | 3.3788 | 3.1136 | 3.1818 | 3.1818 | -0.151 (-4.55%) | 1,301,703 |
| 16 Aug 2004 | CNY | 3.447 | 3.4849 | 3.3182 | 3.3333 | 3.3333 | -0.121 (-3.51%) | 1,114,436 |
| 13 Aug 2004 | CNY | 3.5606 | 3.5909 | 3.4394 | 3.4546 | 3.4546 | -0.106 (-2.98%) | 1,336,969 |
| 12 Aug 2004 | CNY | 3.5833 | 3.5909 | 3.5 | 3.5606 | 3.5606 | -0.099 (-2.69%) | 1,830,799 |
| 11 Aug 2004 | CNY | 3.5985 | 3.8106 | 3.5909 | 3.6591 | 3.6591 | +0.167 (+4.77%) | 6,129,687 |
| 10 Aug 2004 | CNY | 3.5 | 3.5152 | 3.4546 | 3.4924 | 3.4924 | +0.007 (+0.22%) | 373,665 |
| 9 Aug 2004 | CNY | 3.4773 | 3.5076 | 3.4318 | 3.4849 | 3.4849 | +0.03 (+0.88%) | 344,443 |
