| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2004 | CNY | 3.0423 | 3.1056 | 3.0282 | 3.0352 | 3.0352 | -0.063 (-2.05%) | 150,954 |
| 10 Sep 2004 | CNY | 3.0423 | 3.0986 | 3.0141 | 3.0986 | 3.0986 | +0.014 (+0.46%) | 346,871 |
| 9 Sep 2004 | CNY | 3.1479 | 3.1549 | 3.0423 | 3.0845 | 3.0845 | +0.007 (+0.23%) | 1,058,533 |
| 8 Sep 2004 | CNY | 3.0704 | 3.0986 | 3.0282 | 3.0775 | 3.0775 | -0.007 (-0.23%) | 526,362 |
| 7 Sep 2004 | CNY | 3.0141 | 3.0916 | 2.9437 | 3.0845 | 3.0845 | +0.091 (+3.06%) | 1,150,094 |
| 6 Sep 2004 | CNY | 2.9859 | 3.0141 | 2.9437 | 2.993 | 2.993 | +0.007 (+0.24%) | 235,563 |
| 3 Sep 2004 | CNY | 2.9648 | 3.007 | 2.8944 | 2.9859 | 2.9859 | +0.021 (+0.71%) | 354,017 |
| 2 Sep 2004 | CNY | 2.9578 | 3.007 | 2.9225 | 2.9648 | 2.9648 | +0.021 (+0.72%) | 208,464 |
| 1 Sep 2004 | CNY | 3.0282 | 3.0282 | 2.9296 | 2.9437 | 2.9437 | -0.07 (-2.34%) | 290,816 |
| 31 Aug 2004 | CNY | 2.9366 | 3.0634 | 2.9366 | 3.0141 | 3.0141 | +0.077 (+2.64%) | 466,257 |
| 30 Aug 2004 | CNY | 3.0634 | 3.0634 | 2.8451 | 2.9366 | 2.9366 | -0.049 (-1.65%) | 128,084 |
| 27 Aug 2004 | CNY | 2.993 | 2.993 | 2.8944 | 2.9859 | 2.9859 | +0.014 (+0.47%) | 461,884 |
| 26 Aug 2004 | CNY | 2.993 | 3.0211 | 2.9437 | 2.9718 | 2.9718 | -0.021 (-0.71%) | 116,298 |
| 25 Aug 2004 | CNY | 2.9437 | 2.993 | 2.9225 | 2.993 | 2.993 | +0.049 (+1.67%) | 187,377 |
| 24 Aug 2004 | CNY | 2.9155 | 2.9718 | 2.8732 | 2.9437 | 2.9437 | +0.049 (+1.70%) | 211,872 |
| 23 Aug 2004 | CNY | 2.9085 | 2.9085 | 2.8521 | 2.8944 | 2.8944 | +0.007 (+0.25%) | 164,294 |
| 20 Aug 2004 | CNY | 2.8169 | 2.9085 | 2.8169 | 2.8873 | 2.8873 | +0.028 (+0.98%) | 220,271 |
| 19 Aug 2004 | CNY | 2.9578 | 2.9789 | 2.838 | 2.8592 | 2.8592 | -0.127 (-4.24%) | 318,649 |
| 18 Aug 2004 | CNY | 2.9296 | 3 | 2.9296 | 2.9859 | 2.9859 | +0.014 (+0.47%) | 144,314 |
| 17 Aug 2004 | CNY | 2.9437 | 2.9859 | 2.9225 | 2.9718 | 2.9718 | +0.042 (+1.44%) | 133,488 |
| 16 Aug 2004 | CNY | 2.9225 | 3.007 | 2.9085 | 2.9296 | 2.9296 | +0.007 (+0.24%) | 221,396 |
| 13 Aug 2004 | CNY | 2.9437 | 2.9718 | 2.9014 | 2.9225 | 2.9225 | -0.007 (-0.24%) | 343,782 |
| 12 Aug 2004 | CNY | 2.9718 | 3.0282 | 2.8873 | 2.9296 | 2.9296 | -0.113 (-3.70%) | 293,381 |
| 11 Aug 2004 | CNY | 3.0563 | 3.1127 | 3.0141 | 3.0423 | 3.0423 | -0.063 (-2.04%) | 175,916 |
| 10 Aug 2004 | CNY | 3.1197 | 3.1338 | 3.0634 | 3.1056 | 3.1056 | -0.035 (-1.12%) | 128,862 |
| 9 Aug 2004 | CNY | 3.2042 | 3.2042 | 3.1197 | 3.1409 | 3.1409 | -0.063 (-1.98%) | 150,764 |
| 6 Aug 2004 | CNY | 3.169 | 3.2606 | 3.0916 | 3.2042 | 3.2042 | +0.091 (+2.94%) | 498,547 |
| 5 Aug 2004 | CNY | 3.169 | 3.2324 | 3.0352 | 3.1127 | 3.1127 | -0.07 (-2.21%) | 290,943 |
| 4 Aug 2004 | CNY | 3.2042 | 3.2535 | 3.162 | 3.1831 | 3.1831 | +0.021 (+0.67%) | 496,061 |
| 3 Aug 2004 | CNY | 2.9578 | 3.162 | 2.9225 | 3.162 | 3.162 | +0.148 (+4.91%) | 622,391 |
