| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2004 | CNY | 2.0238 | 2.2976 | 2.0238 | 2.2024 | 2.2024 | +0.113 (+5.41%) | 127,968,865 |
| 17 Sep 2004 | CNY | 1.9821 | 2.1409 | 1.8829 | 2.0893 | 2.0893 | +0.133 (+6.79%) | 68,255,732 |
| 16 Sep 2004 | CNY | 1.9048 | 1.9802 | 1.8948 | 1.9564 | 1.9564 | +0.042 (+2.18%) | 22,851,289 |
| 15 Sep 2004 | CNY | 1.8651 | 1.9167 | 1.8631 | 1.9147 | 1.9147 | +0.04 (+2.12%) | 14,143,338 |
| 14 Sep 2004 | CNY | 1.875 | 1.8968 | 1.8452 | 1.875 | 1.875 | +0.008 (+0.42%) | 7,712,465 |
| 13 Sep 2004 | CNY | 1.9008 | 1.9008 | 1.8571 | 1.8671 | 1.8671 | -0.018 (-0.94%) | 4,231,584 |
| 10 Sep 2004 | CNY | 1.8552 | 1.9048 | 1.8452 | 1.8849 | 1.8849 | +0.028 (+1.50%) | 6,068,664 |
| 9 Sep 2004 | CNY | 1.9048 | 1.9048 | 1.8433 | 1.8571 | 1.8571 | -0.05 (-2.61%) | 7,556,275 |
| 8 Sep 2004 | CNY | 1.9345 | 1.9444 | 1.8829 | 1.9068 | 1.9068 | -0.026 (-1.33%) | 9,106,700 |
| 7 Sep 2004 | CNY | 1.8849 | 1.9405 | 1.875 | 1.9325 | 1.9325 | +0.048 (+2.53%) | 10,962,786 |
| 6 Sep 2004 | CNY | 1.9444 | 1.9444 | 1.8829 | 1.8849 | 1.8849 | -0.018 (-0.94%) | 6,325,704 |
| 3 Sep 2004 | CNY | 1.8452 | 1.9246 | 1.8353 | 1.9028 | 1.9028 | +0.04 (+2.13%) | 14,550,011 |
| 2 Sep 2004 | CNY | 1.8433 | 1.877 | 1.8234 | 1.8631 | 1.8631 | +0.012 (+0.64%) | 9,190,868 |
| 1 Sep 2004 | CNY | 1.8492 | 1.8651 | 1.8254 | 1.8512 | 1.8512 | -0.004 (-0.22%) | 1,609,776 |
| 31 Aug 2004 | CNY | 1.8552 | 1.881 | 1.8413 | 1.8552 | 1.8552 | +0.012 (+0.65%) | 5,137,609 |
| 30 Aug 2004 | CNY | 1.8393 | 1.8631 | 1.8234 | 1.8433 | 1.8433 | -0.002 (-0.10%) | 4,864,608 |
| 27 Aug 2004 | CNY | 1.8413 | 1.8532 | 1.8254 | 1.8452 | 1.8452 | 0.0 (0.0%) | 2,728,066 |
| 26 Aug 2004 | CNY | 1.8492 | 1.8631 | 1.8333 | 1.8452 | 1.8452 | -0.01 (-0.54%) | 1,696,968 |
| 25 Aug 2004 | CNY | 1.8651 | 1.8929 | 1.8234 | 1.8552 | 1.8552 | -0.022 (-1.16%) | 8,607,180 |
| 24 Aug 2004 | CNY | 1.8552 | 1.9048 | 1.8433 | 1.877 | 1.877 | +0.014 (+0.75%) | 5,324,628 |
| 23 Aug 2004 | CNY | 1.871 | 1.879 | 1.8452 | 1.8631 | 1.8631 | -0.012 (-0.63%) | 4,052,160 |
| 20 Aug 2004 | CNY | 1.8651 | 1.8849 | 1.8413 | 1.875 | 1.875 | +0.004 (+0.21%) | 6,499,609 |
| 19 Aug 2004 | CNY | 1.9048 | 1.9187 | 1.8433 | 1.871 | 1.871 | -0.048 (-2.49%) | 9,805,733 |
| 18 Aug 2004 | CNY | 1.8829 | 1.9444 | 1.875 | 1.9187 | 1.9187 | +0.032 (+1.69%) | 13,455,025 |
| 17 Aug 2004 | CNY | 1.881 | 1.8988 | 1.8611 | 1.8869 | 1.8869 | +0.006 (+0.31%) | 4,631,744 |
| 16 Aug 2004 | CNY | 1.8988 | 1.9048 | 1.8631 | 1.881 | 1.881 | -0.036 (-1.86%) | 4,415,544 |
| 13 Aug 2004 | CNY | 1.9167 | 1.9187 | 1.8433 | 1.9167 | 1.9167 | +0.016 (+0.84%) | 21,273,073 |
| 12 Aug 2004 | CNY | 1.9226 | 1.9405 | 1.8849 | 1.9008 | 1.9008 | -0.03 (-1.54%) | 7,122,512 |
| 11 Aug 2004 | CNY | 1.9603 | 1.9603 | 1.9048 | 1.9306 | 1.9306 | -0.014 (-0.71%) | 4,414,455 |
| 10 Aug 2004 | CNY | 1.9048 | 1.9484 | 1.9048 | 1.9444 | 1.9444 | +0.03 (+1.55%) | 6,460,473 |
