| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2004 | CNY | 2.0236 | 2.0708 | 2.0094 | 2.0708 | 2.0708 | +0.028 (+1.39%) | 4,305,616 |
| 16 Sep 2004 | CNY | 2.0377 | 2.066 | 2.0094 | 2.0425 | 2.0425 | 0.0 (0.0%) | 2,199,639 |
| 15 Sep 2004 | CNY | 1.9764 | 2.0755 | 1.9481 | 2.0425 | 2.0425 | +0.071 (+3.59%) | 5,499,653 |
| 14 Sep 2004 | CNY | 1.9245 | 1.9764 | 1.9057 | 1.9717 | 1.9717 | +0.066 (+3.46%) | 2,121,098 |
| 13 Sep 2004 | CNY | 1.9481 | 1.9481 | 1.8962 | 1.9057 | 1.9057 | -0.052 (-2.65%) | 1,111,354 |
| 10 Sep 2004 | CNY | 1.9151 | 1.9717 | 1.8726 | 1.9576 | 1.9576 | +0.043 (+2.22%) | 2,229,495 |
| 9 Sep 2004 | CNY | 1.9057 | 1.9387 | 1.8632 | 1.9151 | 1.9151 | -0.005 (-0.24%) | 2,434,955 |
| 8 Sep 2004 | CNY | 1.934 | 1.9528 | 1.9104 | 1.9198 | 1.9198 | -0.019 (-0.97%) | 594,024 |
| 7 Sep 2004 | CNY | 1.9387 | 1.9528 | 1.9104 | 1.9387 | 1.9387 | 0.0 (0.0%) | 839,994 |
| 6 Sep 2004 | CNY | 1.9245 | 1.9623 | 1.9151 | 1.9387 | 1.9387 | +0.043 (+2.24%) | 3,155,550 |
| 3 Sep 2004 | CNY | 1.8774 | 1.9104 | 1.8632 | 1.8962 | 1.8962 | +0.028 (+1.52%) | 745,913 |
| 2 Sep 2004 | CNY | 1.8443 | 1.8821 | 1.8255 | 1.8679 | 1.8679 | +0.019 (+1.02%) | 545,130 |
| 1 Sep 2004 | CNY | 1.8726 | 1.8962 | 1.8491 | 1.8491 | 1.8491 | -0.052 (-2.73%) | 409,796 |
| 31 Aug 2004 | CNY | 1.8915 | 1.9292 | 1.8726 | 1.9009 | 1.9009 | +0.042 (+2.28%) | 1,456,384 |
| 30 Aug 2004 | CNY | 1.8726 | 1.8821 | 1.8396 | 1.8585 | 1.8585 | -0.028 (-1.50%) | 378,990 |
| 27 Aug 2004 | CNY | 1.8962 | 1.8962 | 1.8113 | 1.8868 | 1.8868 | 0.0 (0.0%) | 1,301,063 |
| 26 Aug 2004 | CNY | 1.8396 | 1.9009 | 1.8302 | 1.8868 | 1.8868 | +0.047 (+2.57%) | 1,779,943 |
| 25 Aug 2004 | CNY | 1.8726 | 1.8774 | 1.8255 | 1.8396 | 1.8396 | -0.028 (-1.52%) | 761,773 |
| 24 Aug 2004 | CNY | 1.8019 | 1.9057 | 1.8019 | 1.8679 | 1.8679 | +0.052 (+2.86%) | 1,298,003 |
| 23 Aug 2004 | CNY | 1.816 | 1.8396 | 1.8113 | 1.816 | 1.816 | +0.005 (+0.26%) | 478,445 |
| 20 Aug 2004 | CNY | 1.8113 | 1.8302 | 1.7783 | 1.8113 | 1.8113 | 0.0 (0.0%) | 985,797 |
| 19 Aug 2004 | CNY | 1.8679 | 1.8679 | 1.8019 | 1.8113 | 1.8113 | -0.057 (-3.03%) | 873,461 |
| 18 Aug 2004 | CNY | 1.8774 | 1.8915 | 1.8632 | 1.8679 | 1.8679 | -0.005 (-0.25%) | 474,856 |
| 17 Aug 2004 | CNY | 1.8868 | 1.9104 | 1.8443 | 1.8726 | 1.8726 | -0.014 (-0.75%) | 786,257 |
| 16 Aug 2004 | CNY | 1.9104 | 1.9198 | 1.8774 | 1.8868 | 1.8868 | -0.047 (-2.44%) | 1,620,740 |
| 13 Aug 2004 | CNY | 1.9104 | 1.9717 | 1.9009 | 1.934 | 1.934 | -0.005 (-0.24%) | 722,983 |
| 12 Aug 2004 | CNY | 1.967 | 1.967 | 1.8774 | 1.9387 | 1.9387 | -0.052 (-2.61%) | 2,136,184 |
| 11 Aug 2004 | CNY | 2.0047 | 2.066 | 1.9811 | 1.9906 | 1.9906 | +0.014 (+0.72%) | 6,502,425 |
| 10 Aug 2004 | CNY | 1.9764 | 1.9906 | 1.9434 | 1.9764 | 1.9764 | +0.024 (+1.21%) | 1,031,032 |
| 9 Aug 2004 | CNY | 1.9576 | 1.9576 | 1.9292 | 1.9528 | 1.9528 | +0.005 (+0.24%) | 1,036,741 |
