| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2004 | CNY | 3.2975 | 3.3047 | 3.2617 | 3.2688 | 3.2688 | -0.029 (-0.87%) | 390,321 |
| 28 Sep 2004 | CNY | 3.2903 | 3.3548 | 3.2401 | 3.2975 | 3.2975 | +0.021 (+0.66%) | 316,525 |
| 27 Sep 2004 | CNY | 3.3047 | 3.3763 | 3.233 | 3.276 | 3.276 | -0.036 (-1.08%) | 696,105 |
| 24 Sep 2004 | CNY | 3.3979 | 3.448 | 3.3118 | 3.3118 | 3.3118 | -0.086 (-2.53%) | 1,645,402 |
| 23 Sep 2004 | CNY | 3.2975 | 3.405 | 3.2975 | 3.3979 | 3.3979 | +0.072 (+2.16%) | 602,716 |
| 22 Sep 2004 | CNY | 3.4409 | 3.4409 | 3.3262 | 3.3262 | 3.3262 | -0.136 (-3.93%) | 1,219,409 |
| 21 Sep 2004 | CNY | 3.4839 | 3.5484 | 3.3835 | 3.4624 | 3.4624 | -0.021 (-0.62%) | 3,122,636 |
| 20 Sep 2004 | CNY | 3.405 | 3.4839 | 3.3548 | 3.4839 | 3.4839 | +0.086 (+2.53%) | 2,742,756 |
| 17 Sep 2004 | CNY | 3.3548 | 3.3979 | 3.2975 | 3.3979 | 3.3979 | +0.057 (+1.72%) | 1,778,655 |
| 16 Sep 2004 | CNY | 3.319 | 3.3477 | 3.2617 | 3.3405 | 3.3405 | +0.007 (+0.22%) | 1,167,909 |
| 15 Sep 2004 | CNY | 3.1828 | 3.3692 | 3.1541 | 3.3333 | 3.3333 | +0.165 (+5.20%) | 2,539,119 |
| 14 Sep 2004 | CNY | 3.0824 | 3.1971 | 3.0824 | 3.1685 | 3.1685 | +0.079 (+2.55%) | 491,321 |
| 13 Sep 2004 | CNY | 3.1541 | 3.19 | 3.0538 | 3.0896 | 3.0896 | -0.065 (-2.04%) | 400,171 |
| 10 Sep 2004 | CNY | 3.1541 | 3.1613 | 3.1111 | 3.1541 | 3.1541 | -0.007 (-0.23%) | 192,857 |
| 9 Sep 2004 | CNY | 3.1685 | 3.1971 | 3.1326 | 3.1613 | 3.1613 | -0.05 (-1.56%) | 360,398 |
| 8 Sep 2004 | CNY | 3.2617 | 3.2688 | 3.1828 | 3.2115 | 3.2115 | -0.029 (-0.88%) | 383,904 |
| 7 Sep 2004 | CNY | 3.1685 | 3.2401 | 3.1541 | 3.2401 | 3.2401 | +0.079 (+2.49%) | 613,320 |
| 6 Sep 2004 | CNY | 3.19 | 3.19 | 3.1541 | 3.1613 | 3.1613 | -0.029 (-0.90%) | 250,751 |
| 3 Sep 2004 | CNY | 3.1541 | 3.2115 | 3.1326 | 3.19 | 3.19 | +0.029 (+0.91%) | 648,223 |
| 2 Sep 2004 | CNY | 3.0108 | 3.1756 | 3.0108 | 3.1613 | 3.1613 | +0.065 (+2.08%) | 451,452 |
| 1 Sep 2004 | CNY | 3.0896 | 3.1183 | 3.0466 | 3.0968 | 3.0968 | -0.021 (-0.69%) | 113,274 |
| 31 Aug 2004 | CNY | 3.1255 | 3.1685 | 3.0824 | 3.1183 | 3.1183 | +0.057 (+1.88%) | 226,854 |
| 30 Aug 2004 | CNY | 2.9964 | 3.0968 | 2.9964 | 3.0609 | 3.0609 | +0.007 (+0.23%) | 245,799 |
| 27 Aug 2004 | CNY | 3.0968 | 3.0968 | 3.0179 | 3.0538 | 3.0538 | -0.043 (-1.39%) | 89,203 |
| 26 Aug 2004 | CNY | 3.0824 | 3.1255 | 3.0681 | 3.0968 | 3.0968 | -0.014 (-0.46%) | 122,202 |
| 25 Aug 2004 | CNY | 3.1183 | 3.1255 | 3.0824 | 3.1111 | 3.1111 | -0.014 (-0.46%) | 93,393 |
| 24 Aug 2004 | CNY | 3.0466 | 3.147 | 3.0179 | 3.1255 | 3.1255 | +0.079 (+2.59%) | 226,966 |
| 23 Aug 2004 | CNY | 3.0251 | 3.0466 | 3.0108 | 3.0466 | 3.0466 | -0.036 (-1.16%) | 139,215 |
| 20 Aug 2004 | CNY | 3.0681 | 3.1183 | 2.9893 | 3.0824 | 3.0824 | 0.0 (0.0%) | 291,834 |
| 19 Aug 2004 | CNY | 3.1685 | 3.1828 | 3.0609 | 3.0824 | 3.0824 | -0.093 (-2.93%) | 316,804 |
