| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2004 | CNY | 4.8873 | 4.9527 | 4.7346 | 4.7855 | 4.7855 | -0.131 (-2.66%) | 1,499,877 |
| 29 Sep 2004 | CNY | 5.0327 | 5.0473 | 4.9091 | 4.9164 | 4.9164 | -0.116 (-2.31%) | 2,248,771 |
| 28 Sep 2004 | CNY | 5.0182 | 5.0691 | 4.9091 | 5.0327 | 5.0327 | +0.102 (+2.06%) | 1,887,562 |
| 27 Sep 2004 | CNY | 5.2946 | 5.3527 | 4.8582 | 4.9309 | 4.9309 | -0.269 (-5.18%) | 4,532,607 |
| 24 Sep 2004 | CNY | 5.3964 | 5.5927 | 5.2 | 5.2 | 5.2 | -0.182 (-3.38%) | 7,967,485 |
| 23 Sep 2004 | CNY | 5.2218 | 5.4182 | 5.1782 | 5.3818 | 5.3818 | +0.167 (+3.21%) | 2,859,462 |
| 22 Sep 2004 | CNY | 5.3673 | 5.4909 | 5.2 | 5.2145 | 5.2145 | -0.153 (-2.85%) | 7,730,786 |
| 21 Sep 2004 | CNY | 5.4036 | 5.5127 | 5.2218 | 5.3673 | 5.3673 | -0.051 (-0.94%) | 7,161,224 |
| 20 Sep 2004 | CNY | 5.3091 | 5.4255 | 5.2073 | 5.4182 | 5.4182 | +0.131 (+2.48%) | 8,535,654 |
| 17 Sep 2004 | CNY | 5.0327 | 5.2946 | 4.9455 | 5.2873 | 5.2873 | +0.255 (+5.06%) | 6,233,200 |
| 16 Sep 2004 | CNY | 4.9309 | 5.04 | 4.8364 | 5.0327 | 5.0327 | +0.102 (+2.06%) | 5,379,955 |
| 15 Sep 2004 | CNY | 4.7855 | 5.1564 | 4.6545 | 4.9309 | 4.9309 | +0.211 (+4.47%) | 11,820,483 |
| 14 Sep 2004 | CNY | 4.4073 | 4.7491 | 4.4073 | 4.72 | 4.72 | +0.313 (+7.10%) | 5,320,089 |
| 13 Sep 2004 | CNY | 4.5673 | 4.5818 | 4.4073 | 4.4073 | 4.4073 | -0.167 (-3.66%) | 1,602,158 |
| 10 Sep 2004 | CNY | 4.5527 | 4.6109 | 4.4945 | 4.5745 | 4.5745 | +0.007 (+0.16%) | 2,309,219 |
| 9 Sep 2004 | CNY | 4.5673 | 4.5818 | 4.5018 | 4.5673 | 4.5673 | -0.007 (-0.16%) | 2,435,890 |
| 8 Sep 2004 | CNY | 4.56 | 4.6473 | 4.5527 | 4.5745 | 4.5745 | +0.022 (+0.48%) | 6,022,902 |
| 7 Sep 2004 | CNY | 4.4945 | 4.56 | 4.4582 | 4.5527 | 4.5527 | +0.051 (+1.13%) | 3,127,811 |
| 6 Sep 2004 | CNY | 4.4 | 4.6545 | 4.4 | 4.5018 | 4.5018 | +0.174 (+4.03%) | 6,936,224 |
| 3 Sep 2004 | CNY | 4.2836 | 4.3346 | 4.2473 | 4.3273 | 4.3273 | +0.036 (+0.85%) | 715,814 |
| 2 Sep 2004 | CNY | 4.2182 | 4.3564 | 4.1964 | 4.2909 | 4.2909 | +0.029 (+0.68%) | 505,796 |
| 1 Sep 2004 | CNY | 4.3346 | 4.3346 | 4.2036 | 4.2618 | 4.2618 | -0.087 (-2.01%) | 816,274 |
| 31 Aug 2004 | CNY | 4.4146 | 4.4364 | 4.32 | 4.3491 | 4.3491 | +0.029 (+0.67%) | 1,257,133 |
| 30 Aug 2004 | CNY | 4.2909 | 4.32 | 4.24 | 4.32 | 4.32 | -0.007 (-0.17%) | 367,757 |
| 27 Aug 2004 | CNY | 4.4218 | 4.4291 | 4.2546 | 4.3273 | 4.3273 | -0.015 (-0.33%) | 1,211,993 |
| 26 Aug 2004 | CNY | 4.3491 | 4.3927 | 4.3055 | 4.3418 | 4.3418 | +0.015 (+0.34%) | 597,048 |
| 25 Aug 2004 | CNY | 4.3636 | 4.3855 | 4.2982 | 4.3273 | 4.3273 | -0.029 (-0.67%) | 601,022 |
| 24 Aug 2004 | CNY | 4.2182 | 4.4146 | 4.2182 | 4.3564 | 4.3564 | +0.116 (+2.75%) | 1,311,062 |
| 23 Aug 2004 | CNY | 4.2909 | 4.3055 | 4.2036 | 4.24 | 4.24 | 0.0 (0.0%) | 787,832 |
| 20 Aug 2004 | CNY | 4.2036 | 4.3491 | 4.2036 | 4.24 | 4.24 | +0.058 (+1.39%) | 2,066,858 |
