| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2004 | CNY | 5.4 | 5.45 | 5.28 | 5.31 | 5.31 | -0.11 (-2.03%) | 4,051,426 |
| 28 Sep 2004 | CNY | 5.49 | 5.49 | 5.35 | 5.42 | 5.42 | +0.01 (+0.18%) | 4,746,058 |
| 27 Sep 2004 | CNY | 5.6 | 5.68 | 5.38 | 5.41 | 5.41 | -0.09 (-1.64%) | 7,741,213 |
| 24 Sep 2004 | CNY | 5.7 | 5.8 | 5.5 | 5.5 | 5.5 | -0.18 (-3.17%) | 19,206,288 |
| 23 Sep 2004 | CNY | 5.5 | 5.71 | 5.35 | 5.68 | 5.68 | +0.14 (+2.53%) | 11,023,994 |
| 22 Sep 2004 | CNY | 5.72 | 5.81 | 5.51 | 5.54 | 5.54 | -0.2 (-3.48%) | 11,965,984 |
| 21 Sep 2004 | CNY | 5.68 | 5.76 | 5.58 | 5.74 | 5.74 | +0.17 (+3.05%) | 31,573,325 |
| 20 Sep 2004 | CNY | 5.39 | 5.58 | 5.3 | 5.57 | 5.57 | +0.2 (+3.72%) | 14,183,696 |
| 17 Sep 2004 | CNY | 5.15 | 5.38 | 5.08 | 5.37 | 5.37 | +0.24 (+4.68%) | 10,688,134 |
| 16 Sep 2004 | CNY | 5.19 | 5.22 | 5.06 | 5.13 | 5.13 | -0.01 (-0.19%) | 5,446,247 |
| 15 Sep 2004 | CNY | 4.9 | 5.15 | 4.82 | 5.14 | 5.14 | +0.25 (+5.11%) | 8,336,634 |
| 14 Sep 2004 | CNY | 4.78 | 4.96 | 4.78 | 4.89 | 4.89 | +0.12 (+2.52%) | 2,773,034 |
| 13 Sep 2004 | CNY | 4.8 | 4.82 | 4.75 | 4.77 | 4.77 | -0.06 (-1.24%) | 1,348,320 |
| 10 Sep 2004 | CNY | 4.98 | 4.98 | 4.8 | 4.83 | 4.83 | -0.17 (-3.40%) | 2,190,029 |
| 9 Sep 2004 | CNY | 5.08 | 5.09 | 4.94 | 5 | 5 | -0.09 (-1.77%) | 2,605,763 |
| 8 Sep 2004 | CNY | 5.09 | 5.11 | 5.07 | 5.09 | 5.09 | -0.02 (-0.39%) | 1,071,790 |
| 7 Sep 2004 | CNY | 5.18 | 5.22 | 5.09 | 5.11 | 5.11 | -0.08 (-1.54%) | 2,275,775 |
| 6 Sep 2004 | CNY | 5.25 | 5.25 | 5.17 | 5.19 | 5.19 | -0.05 (-0.95%) | 765,097 |
| 3 Sep 2004 | CNY | 5.26 | 5.27 | 5.2 | 5.24 | 5.24 | -0.01 (-0.19%) | 1,057,170 |
| 2 Sep 2004 | CNY | 5.26 | 5.29 | 5.2 | 5.25 | 5.25 | -0.02 (-0.38%) | 1,337,504 |
| 1 Sep 2004 | CNY | 5.32 | 5.32 | 5.24 | 5.27 | 5.27 | -0.06 (-1.13%) | 819,880 |
| 31 Aug 2004 | CNY | 5.39 | 5.44 | 5.32 | 5.33 | 5.33 | +0.04 (+0.76%) | 1,738,150 |
| 30 Aug 2004 | CNY | 5.3 | 5.3 | 5.25 | 5.29 | 5.29 | -0.02 (-0.38%) | 504,869 |
| 27 Aug 2004 | CNY | 5.29 | 5.35 | 5.26 | 5.31 | 5.31 | +0.01 (+0.19%) | 805,930 |
| 26 Aug 2004 | CNY | 5.28 | 5.34 | 5.27 | 5.3 | 5.3 | +0.02 (+0.38%) | 892,110 |
| 25 Aug 2004 | CNY | 5.39 | 5.39 | 5.27 | 5.28 | 5.28 | -0.11 (-2.04%) | 1,373,030 |
| 24 Aug 2004 | CNY | 5.33 | 5.43 | 5.29 | 5.39 | 5.39 | +0.05 (+0.94%) | 2,468,675 |
| 23 Aug 2004 | CNY | 5.38 | 5.39 | 5.25 | 5.34 | 5.34 | -0.06 (-1.11%) | 1,731,490 |
| 20 Aug 2004 | CNY | 5.32 | 5.42 | 5.32 | 5.4 | 5.4 | +0.08 (+1.50%) | 1,488,330 |
| 19 Aug 2004 | CNY | 5.39 | 5.39 | 5.32 | 5.32 | 5.32 | -0.04 (-0.75%) | 1,020,456 |
