| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2004 | CNY | 3.2372 | 3.4039 | 3.0962 | 3.2115 | 3.2115 | 0.0 (0.0%) | 16,333,769 |
| 20 Sep 2004 | CNY | 2.9808 | 3.2115 | 2.9808 | 3.2115 | 3.2115 | +0.295 (+10.11%) | 21,394,691 |
| 17 Sep 2004 | CNY | 2.7949 | 2.9231 | 2.7885 | 2.9167 | 2.9167 | +0.122 (+4.36%) | 7,728,893 |
| 16 Sep 2004 | CNY | 2.7949 | 2.8846 | 2.7756 | 2.7949 | 2.7949 | +0.147 (+5.57%) | 9,207,637 |
| 14 Sep 2004 | CNY | 2.5962 | 2.6731 | 2.5962 | 2.6474 | 2.6474 | +0.077 (+2.99%) | 2,693,079 |
| 13 Sep 2004 | CNY | 2.7115 | 2.7115 | 2.5641 | 2.5705 | 2.5705 | -0.096 (-3.61%) | 2,512,289 |
| 10 Sep 2004 | CNY | 2.6603 | 2.6731 | 2.609 | 2.6667 | 2.6667 | +0.006 (+0.24%) | 913,411 |
| 9 Sep 2004 | CNY | 2.7949 | 2.7949 | 2.6539 | 2.6603 | 2.6603 | -0.006 (-0.24%) | 5,727,724 |
| 8 Sep 2004 | CNY | 2.6603 | 2.6795 | 2.5962 | 2.6667 | 2.6667 | 0.0 (0.0%) | 2,091,006 |
| 7 Sep 2004 | CNY | 2.6731 | 2.6795 | 2.6282 | 2.6667 | 2.6667 | -0.006 (-0.24%) | 1,027,010 |
| 6 Sep 2004 | CNY | 2.641 | 2.6731 | 2.6346 | 2.6731 | 2.6731 | +0.038 (+1.46%) | 958,198 |
| 3 Sep 2004 | CNY | 2.641 | 2.6731 | 2.6218 | 2.6346 | 2.6346 | -0.006 (-0.24%) | 831,699 |
| 2 Sep 2004 | CNY | 2.5897 | 2.6474 | 2.5641 | 2.641 | 2.641 | +0.051 (+1.98%) | 843,750 |
| 1 Sep 2004 | CNY | 2.6667 | 2.6667 | 2.5833 | 2.5897 | 2.5897 | -0.064 (-2.42%) | 679,443 |
| 31 Aug 2004 | CNY | 2.641 | 2.6859 | 2.609 | 2.6539 | 2.6539 | +0.077 (+2.99%) | 1,307,083 |
| 30 Aug 2004 | CNY | 2.5641 | 2.5962 | 2.5577 | 2.5769 | 2.5769 | 0.0 (0.0%) | 523,195 |
| 27 Aug 2004 | CNY | 2.6154 | 2.6282 | 2.5705 | 2.5769 | 2.5769 | -0.051 (-1.95%) | 724,932 |
| 26 Aug 2004 | CNY | 2.6539 | 2.6539 | 2.6154 | 2.6282 | 2.6282 | -0.026 (-0.97%) | 667,525 |
| 25 Aug 2004 | CNY | 2.6731 | 2.6859 | 2.6218 | 2.6539 | 2.6539 | -0.019 (-0.72%) | 703,021 |
| 24 Aug 2004 | CNY | 2.5962 | 2.718 | 2.5769 | 2.6731 | 2.6731 | +0.083 (+3.22%) | 1,440,792 |
| 23 Aug 2004 | CNY | 2.6026 | 2.6026 | 2.5385 | 2.5897 | 2.5897 | -0.013 (-0.50%) | 587,564 |
| 20 Aug 2004 | CNY | 2.5962 | 2.641 | 2.5064 | 2.6026 | 2.6026 | 0.0 (0.0%) | 1,339,366 |
| 19 Aug 2004 | CNY | 2.7564 | 2.7692 | 2.5705 | 2.6026 | 2.6026 | -0.167 (-6.02%) | 2,113,083 |
| 18 Aug 2004 | CNY | 2.8205 | 2.8333 | 2.7692 | 2.7692 | 2.7692 | -0.038 (-1.37%) | 639,600 |
| 17 Aug 2004 | CNY | 2.8013 | 2.8205 | 2.7564 | 2.8077 | 2.8077 | +0.006 (+0.23%) | 644,428 |
| 16 Aug 2004 | CNY | 2.8654 | 2.8718 | 2.7756 | 2.8013 | 2.8013 | -0.07 (-2.45%) | 1,267,032 |
| 13 Aug 2004 | CNY | 2.8846 | 2.9167 | 2.859 | 2.8718 | 2.8718 | -0.013 (-0.44%) | 1,197,080 |
| 12 Aug 2004 | CNY | 2.9808 | 2.9808 | 2.8526 | 2.8846 | 2.8846 | -0.135 (-4.46%) | 1,983,789 |
| 11 Aug 2004 | CNY | 3.0897 | 3.0897 | 3.0128 | 3.0192 | 3.0192 | -0.051 (-1.67%) | 944,580 |
| 10 Aug 2004 | CNY | 3.0449 | 3.0705 | 3.0128 | 3.0705 | 3.0705 | +0.026 (+0.84%) | 958,094 |
