| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2004 | CNY | 4.5539 | 4.7231 | 4.5539 | 4.6923 | 4.6923 | +0.185 (+4.10%) | 5,225,868 |
| 16 Sep 2004 | CNY | 4.4231 | 4.5231 | 4.3462 | 4.5077 | 4.5077 | +0.115 (+2.63%) | 2,732,652 |
| 15 Sep 2004 | CNY | 4.1385 | 4.5077 | 4.1 | 4.3923 | 4.3923 | +0.269 (+6.53%) | 3,245,882 |
| 14 Sep 2004 | CNY | 4.0077 | 4.1923 | 4.0077 | 4.1231 | 4.1231 | +0.192 (+4.89%) | 1,339,804 |
| 13 Sep 2004 | CNY | 4.1154 | 4.1539 | 3.9231 | 3.9308 | 3.9308 | -0.223 (-5.37%) | 1,092,832 |
| 10 Sep 2004 | CNY | 4.0923 | 4.1615 | 4.0615 | 4.1539 | 4.1539 | +0.031 (+0.75%) | 677,418 |
| 9 Sep 2004 | CNY | 4.3077 | 4.3154 | 4.1 | 4.1231 | 4.1231 | -0.2 (-4.63%) | 1,080,680 |
| 8 Sep 2004 | CNY | 4.3385 | 4.3385 | 4.2462 | 4.3231 | 4.3231 | +0.008 (+0.18%) | 751,385 |
| 7 Sep 2004 | CNY | 4.3154 | 4.3769 | 4.2385 | 4.3154 | 4.3154 | +0.008 (+0.18%) | 966,251 |
| 6 Sep 2004 | CNY | 4.4846 | 4.4846 | 4.2769 | 4.3077 | 4.3077 | -0.185 (-4.11%) | 1,316,344 |
| 3 Sep 2004 | CNY | 4.4462 | 4.5077 | 4.3846 | 4.4923 | 4.4923 | +0.031 (+0.69%) | 1,884,494 |
| 2 Sep 2004 | CNY | 4.2923 | 4.4692 | 4.2692 | 4.4615 | 4.4615 | +0.123 (+2.84%) | 2,066,898 |
| 1 Sep 2004 | CNY | 4.2692 | 4.5308 | 4.2308 | 4.3385 | 4.3385 | +0.123 (+2.92%) | 4,364,170 |
| 31 Aug 2004 | CNY | 4.1154 | 4.2769 | 4.1154 | 4.2154 | 4.2154 | +0.185 (+4.58%) | 1,765,016 |
| 30 Aug 2004 | CNY | 4.1615 | 4.1615 | 3.8539 | 4.0308 | 4.0308 | -0.131 (-3.14%) | 1,054,562 |
| 27 Aug 2004 | CNY | 4.1923 | 4.2615 | 4.1385 | 4.1615 | 4.1615 | -0.031 (-0.73%) | 696,540 |
| 26 Aug 2004 | CNY | 4.3539 | 4.3539 | 4.1923 | 4.1923 | 4.1923 | -0.154 (-3.54%) | 974,486 |
| 25 Aug 2004 | CNY | 4.3539 | 4.3923 | 4.2923 | 4.3462 | 4.3462 | -0.015 (-0.35%) | 863,501 |
| 24 Aug 2004 | CNY | 4.3231 | 4.3769 | 4.2539 | 4.3615 | 4.3615 | +0.077 (+1.79%) | 1,384,596 |
| 23 Aug 2004 | CNY | 4.2308 | 4.3154 | 4.1615 | 4.2846 | 4.2846 | +0.061 (+1.46%) | 861,110 |
| 20 Aug 2004 | CNY | 4.2539 | 4.3154 | 4.1385 | 4.2231 | 4.2231 | -0.054 (-1.26%) | 1,948,703 |
| 19 Aug 2004 | CNY | 4.3462 | 4.6 | 4.1846 | 4.2769 | 4.2769 | -0.369 (-7.95%) | 4,089,261 |
| 18 Aug 2004 | CNY | 5.1539 | 5.2154 | 4.6462 | 4.6462 | 4.6462 | -0.515 (-9.98%) | 3,657,269 |
| 17 Aug 2004 | CNY | 5.1154 | 5.2154 | 5.0923 | 5.1615 | 5.1615 | +0.046 (+0.90%) | 331,347 |
| 16 Aug 2004 | CNY | 5.1539 | 5.2308 | 5.0769 | 5.1154 | 5.1154 | -0.038 (-0.75%) | 575,250 |
| 13 Aug 2004 | CNY | 5.1539 | 5.2692 | 5.1462 | 5.1539 | 5.1539 | -0.008 (-0.15%) | 569,194 |
| 12 Aug 2004 | CNY | 5.1923 | 5.1923 | 5.1154 | 5.1615 | 5.1615 | -0.038 (-0.74%) | 892,827 |
| 11 Aug 2004 | CNY | 5.3385 | 5.3385 | 5.1769 | 5.2 | 5.2 | -0.139 (-2.59%) | 1,000,537 |
| 10 Aug 2004 | CNY | 5.2923 | 5.3769 | 5.2692 | 5.3385 | 5.3385 | +0.008 (+0.14%) | 552,175 |
| 9 Aug 2004 | CNY | 5.3231 | 5.3539 | 5.2308 | 5.3308 | 5.3308 | -0.015 (-0.29%) | 946,140 |
