| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2004 | CNY | 2.233 | 2.2644 | 2.1858 | 2.2605 | 2.2605 | +0.071 (+3.23%) | 7,139,229 |
| 17 Sep 2004 | CNY | 2.119 | 2.1936 | 2.1072 | 2.1897 | 2.1897 | +0.067 (+3.15%) | 5,487,123 |
| 16 Sep 2004 | CNY | 2.1072 | 2.1307 | 2.0678 | 2.1229 | 2.1229 | +0.028 (+1.31%) | 4,881,590 |
| 15 Sep 2004 | CNY | 1.9892 | 2.1347 | 1.9656 | 2.0954 | 2.0954 | +0.118 (+5.97%) | 7,491,330 |
| 14 Sep 2004 | CNY | 1.9342 | 1.9853 | 1.9185 | 1.9774 | 1.9774 | +0.043 (+2.23%) | 3,383,979 |
| 13 Sep 2004 | CNY | 1.9656 | 1.9656 | 1.9303 | 1.9342 | 1.9342 | -0.031 (-1.60%) | 736,264 |
| 10 Sep 2004 | CNY | 1.9578 | 1.9656 | 1.9342 | 1.9656 | 1.9656 | 0.0 (0.0%) | 636,564 |
| 9 Sep 2004 | CNY | 1.9696 | 1.9971 | 1.9617 | 1.9656 | 1.9656 | -0.02 (-0.99%) | 872,747 |
| 8 Sep 2004 | CNY | 1.9892 | 2.0049 | 1.9735 | 1.9853 | 1.9853 | -0.004 (-0.20%) | 551,222 |
| 7 Sep 2004 | CNY | 2.0128 | 2.0128 | 1.9578 | 1.9892 | 1.9892 | -0.02 (-0.98%) | 1,262,073 |
| 6 Sep 2004 | CNY | 1.9971 | 2.0167 | 1.9853 | 2.0089 | 2.0089 | +0.012 (+0.59%) | 333,658 |
| 3 Sep 2004 | CNY | 2.0207 | 2.0285 | 1.9892 | 1.9971 | 1.9971 | -0.02 (-0.97%) | 760,229 |
| 2 Sep 2004 | CNY | 1.9892 | 2.0246 | 1.9656 | 2.0167 | 2.0167 | +0.02 (+0.98%) | 855,735 |
| 1 Sep 2004 | CNY | 2.0246 | 2.0285 | 1.9853 | 1.9971 | 1.9971 | -0.031 (-1.55%) | 649,768 |
| 31 Aug 2004 | CNY | 2.0482 | 2.0836 | 2.0167 | 2.0285 | 2.0285 | +0.039 (+1.98%) | 1,673,289 |
| 30 Aug 2004 | CNY | 1.9774 | 2.0128 | 1.9578 | 1.9892 | 1.9892 | +0.004 (+0.20%) | 790,150 |
| 27 Aug 2004 | CNY | 2.0049 | 2.0364 | 1.9696 | 1.9853 | 1.9853 | -0.02 (-0.98%) | 697,740 |
| 26 Aug 2004 | CNY | 2.0521 | 2.0561 | 2.001 | 2.0049 | 2.0049 | -0.051 (-2.49%) | 1,228,142 |
| 25 Aug 2004 | CNY | 1.9971 | 2.0993 | 1.9971 | 2.0561 | 2.0561 | +0.071 (+3.57%) | 3,540,736 |
| 24 Aug 2004 | CNY | 1.9263 | 2.0128 | 1.9263 | 1.9853 | 1.9853 | +0.055 (+2.85%) | 1,161,828 |
| 23 Aug 2004 | CNY | 1.9814 | 1.9814 | 1.9224 | 1.9303 | 1.9303 | -0.051 (-2.58%) | 1,191,533 |
| 20 Aug 2004 | CNY | 1.9774 | 2.0207 | 1.9538 | 1.9814 | 1.9814 | +0.008 (+0.40%) | 761,068 |
| 19 Aug 2004 | CNY | 1.9892 | 1.9892 | 1.9538 | 1.9735 | 1.9735 | -0.012 (-0.59%) | 1,073,520 |
| 18 Aug 2004 | CNY | 1.9971 | 2.0246 | 1.9853 | 1.9853 | 1.9853 | -0.004 (-0.20%) | 602,931 |
| 17 Aug 2004 | CNY | 2.001 | 2.0207 | 1.9853 | 1.9892 | 1.9892 | -0.004 (-0.20%) | 759,089 |
| 16 Aug 2004 | CNY | 2.0443 | 2.0796 | 1.9774 | 1.9932 | 1.9932 | -0.086 (-4.15%) | 1,509,965 |
| 13 Aug 2004 | CNY | 2.0796 | 2.0993 | 2.0757 | 2.0796 | 2.0796 | 0.0 (0.0%) | 477,197 |
| 12 Aug 2004 | CNY | 2.115 | 2.1229 | 2.06 | 2.0796 | 2.0796 | -0.051 (-2.40%) | 1,593,635 |
| 11 Aug 2004 | CNY | 2.174 | 2.1779 | 2.1229 | 2.1307 | 2.1307 | -0.043 (-1.99%) | 627,042 |
| 10 Aug 2004 | CNY | 2.1819 | 2.1936 | 2.1425 | 2.174 | 2.174 | +0.008 (+0.36%) | 883,586 |
