| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2004 | CNY | 3.6546 | 3.7333 | 3.6424 | 3.7333 | 3.7333 | +0.085 (+2.32%) | 252,483 |
| 22 Sep 2004 | CNY | 3.7939 | 3.7939 | 3.6485 | 3.6485 | 3.6485 | -0.139 (-3.68%) | 387,604 |
| 21 Sep 2004 | CNY | 3.8727 | 3.903 | 3.7697 | 3.7879 | 3.7879 | -0.079 (-2.04%) | 526,680 |
| 20 Sep 2004 | CNY | 3.7576 | 3.8727 | 3.7273 | 3.8667 | 3.8667 | +0.139 (+3.74%) | 476,858 |
| 17 Sep 2004 | CNY | 3.6121 | 3.7455 | 3.5697 | 3.7273 | 3.7273 | +0.103 (+2.84%) | 414,481 |
| 16 Sep 2004 | CNY | 3.5879 | 3.6364 | 3.5455 | 3.6242 | 3.6242 | +0.042 (+1.18%) | 330,330 |
| 15 Sep 2004 | CNY | 3.4485 | 3.6303 | 3.4485 | 3.5818 | 3.5818 | +0.127 (+3.68%) | 611,567 |
| 14 Sep 2004 | CNY | 3.3818 | 3.4849 | 3.3818 | 3.4546 | 3.4546 | +0.073 (+2.15%) | 129,360 |
| 13 Sep 2004 | CNY | 3.4303 | 3.4303 | 3.3394 | 3.3818 | 3.3818 | -0.018 (-0.54%) | 81,675 |
| 10 Sep 2004 | CNY | 3.4424 | 3.4424 | 3.3818 | 3.4 | 3.4 | -0.018 (-0.53%) | 64,515 |
| 9 Sep 2004 | CNY | 3.4182 | 3.4849 | 3.3939 | 3.4182 | 3.4182 | -0.049 (-1.40%) | 80,355 |
| 8 Sep 2004 | CNY | 3.4727 | 3.4849 | 3.4303 | 3.4667 | 3.4667 | 0.0 (0.0%) | 39,270 |
| 7 Sep 2004 | CNY | 3.4546 | 3.503 | 3.4242 | 3.4667 | 3.4667 | -0.006 (-0.17%) | 55,605 |
| 6 Sep 2004 | CNY | 3.4909 | 3.4909 | 3.4242 | 3.4727 | 3.4727 | -0.012 (-0.35%) | 46,365 |
| 3 Sep 2004 | CNY | 3.4849 | 3.5212 | 3.4546 | 3.4849 | 3.4849 | 0.0 (0.0%) | 65,818 |
| 2 Sep 2004 | CNY | 3.4727 | 3.4909 | 3.4121 | 3.4849 | 3.4849 | +0.03 (+0.88%) | 57,898 |
| 1 Sep 2004 | CNY | 3.4849 | 3.4849 | 3.4061 | 3.4546 | 3.4546 | -0.036 (-1.04%) | 107,250 |
| 31 Aug 2004 | CNY | 3.4424 | 3.5455 | 3.4424 | 3.4909 | 3.4909 | +0.061 (+1.77%) | 182,942 |
| 30 Aug 2004 | CNY | 3.4424 | 3.4727 | 3.4 | 3.4303 | 3.4303 | -0.006 (-0.18%) | 69,960 |
| 27 Aug 2004 | CNY | 3.3758 | 3.5152 | 3.3515 | 3.4364 | 3.4364 | +0.061 (+1.80%) | 579,249 |
| 26 Aug 2004 | CNY | 3.4242 | 3.4242 | 3.3697 | 3.3758 | 3.3758 | -0.048 (-1.41%) | 156,253 |
| 25 Aug 2004 | CNY | 3.4424 | 3.4849 | 3.4061 | 3.4242 | 3.4242 | 0.0 (0.0%) | 185,131 |
| 24 Aug 2004 | CNY | 3.4303 | 3.4849 | 3.4 | 3.4242 | 3.4242 | +0.024 (+0.71%) | 358,279 |
| 23 Aug 2004 | CNY | 3.3939 | 3.4606 | 3.3758 | 3.4 | 3.4 | -0.049 (-1.41%) | 83,249 |
| 20 Aug 2004 | CNY | 3.4061 | 3.5273 | 3.3939 | 3.4485 | 3.4485 | -0.054 (-1.56%) | 104,461 |
| 19 Aug 2004 | CNY | 3.5273 | 3.5879 | 3.4727 | 3.503 | 3.503 | -0.018 (-0.52%) | 83,160 |
| 18 Aug 2004 | CNY | 3.6667 | 3.6667 | 3.5212 | 3.5212 | 3.5212 | +0.018 (+0.52%) | 161,530 |
| 17 Aug 2004 | CNY | 3.5152 | 3.5455 | 3.4667 | 3.503 | 3.503 | +0.012 (+0.35%) | 38,940 |
| 16 Aug 2004 | CNY | 3.5636 | 3.5636 | 3.4909 | 3.4909 | 3.4909 | -0.067 (-1.87%) | 53,278 |
| 13 Aug 2004 | CNY | 3.6606 | 3.6606 | 3.5333 | 3.5576 | 3.5576 | +0.024 (+0.69%) | 93,390 |
