| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2004 | CNY | 2.2683 | 2.4083 | 2.2683 | 2.3118 | 2.3118 | +0.063 (+2.79%) | 4,653,699 |
| 8 Sep 2004 | CNY | 2.2635 | 2.278 | 2.2201 | 2.249 | 2.249 | -0.029 (-1.27%) | 1,067,450 |
| 7 Sep 2004 | CNY | 2.2683 | 2.2876 | 2.2539 | 2.278 | 2.278 | -0.015 (-0.63%) | 275,368 |
| 6 Sep 2004 | CNY | 2.3214 | 2.3214 | 2.2587 | 2.2925 | 2.2925 | -0.024 (-1.04%) | 325,245 |
| 3 Sep 2004 | CNY | 2.3407 | 2.3407 | 2.2732 | 2.3166 | 2.3166 | -0.024 (-1.03%) | 706,924 |
| 2 Sep 2004 | CNY | 2.2876 | 2.3456 | 2.2346 | 2.3407 | 2.3407 | +0.106 (+4.75%) | 1,061,365 |
| 1 Sep 2004 | CNY | 2.2539 | 2.2683 | 2.2201 | 2.2346 | 2.2346 | -0.024 (-1.07%) | 265,607 |
| 31 Aug 2004 | CNY | 2.2635 | 2.2973 | 2.2442 | 2.2587 | 2.2587 | +0.043 (+1.96%) | 721,468 |
| 30 Aug 2004 | CNY | 2.2442 | 2.2442 | 2.1718 | 2.2153 | 2.2153 | -0.048 (-2.13%) | 409,611 |
| 27 Aug 2004 | CNY | 2.2587 | 2.2925 | 2.2346 | 2.2635 | 2.2635 | 0.0 (0.0%) | 198,704 |
| 26 Aug 2004 | CNY | 2.2876 | 2.307 | 2.2442 | 2.2635 | 2.2635 | -0.043 (-1.89%) | 208,853 |
| 25 Aug 2004 | CNY | 2.2587 | 2.3118 | 2.1718 | 2.307 | 2.307 | +0.048 (+2.14%) | 600,368 |
| 24 Aug 2004 | CNY | 2.2008 | 2.307 | 2.2008 | 2.2587 | 2.2587 | +0.053 (+2.41%) | 528,645 |
| 23 Aug 2004 | CNY | 2.2153 | 2.2201 | 2.1766 | 2.2056 | 2.2056 | -0.029 (-1.30%) | 371,903 |
| 20 Aug 2004 | CNY | 2.2442 | 2.2683 | 2.1815 | 2.2346 | 2.2346 | -0.034 (-1.49%) | 552,842 |
| 19 Aug 2004 | CNY | 2.3938 | 2.3938 | 2.249 | 2.2683 | 2.2683 | -0.15 (-6.19%) | 860,085 |
| 18 Aug 2004 | CNY | 2.4421 | 2.4566 | 2.4035 | 2.418 | 2.418 | -0.039 (-1.57%) | 387,256 |
| 17 Aug 2004 | CNY | 2.4373 | 2.4662 | 2.4131 | 2.4566 | 2.4566 | 0.0 (0.0%) | 176,948 |
| 16 Aug 2004 | CNY | 2.4614 | 2.471 | 2.4228 | 2.4566 | 2.4566 | -0.014 (-0.58%) | 280,963 |
| 13 Aug 2004 | CNY | 2.4421 | 2.5 | 2.4421 | 2.471 | 2.471 | -0.029 (-1.16%) | 143,589 |
| 12 Aug 2004 | CNY | 2.4855 | 2.5 | 2.4276 | 2.5 | 2.5 | -0.01 (-0.39%) | 528,096 |
| 11 Aug 2004 | CNY | 2.5483 | 2.5483 | 2.4807 | 2.5097 | 2.5097 | -0.039 (-1.51%) | 307,712 |
| 10 Aug 2004 | CNY | 2.5338 | 2.5579 | 2.5193 | 2.5483 | 2.5483 | +0.01 (+0.38%) | 212,363 |
| 9 Aug 2004 | CNY | 2.5821 | 2.5821 | 2.5145 | 2.5386 | 2.5386 | -0.063 (-2.41%) | 553,617 |
| 6 Aug 2004 | CNY | 2.6544 | 2.7268 | 2.5724 | 2.6014 | 2.6014 | -0.01 (-0.37%) | 2,463,083 |
| 5 Aug 2004 | CNY | 2.5579 | 2.611 | 2.4904 | 2.611 | 2.611 | +0.053 (+2.08%) | 1,157,823 |
| 4 Aug 2004 | CNY | 2.471 | 2.5724 | 2.471 | 2.5579 | 2.5579 | +0.082 (+3.31%) | 527,730 |
| 3 Aug 2004 | CNY | 2.471 | 2.4952 | 2.4373 | 2.4759 | 2.4759 | +0.015 (+0.59%) | 176,244 |
| 2 Aug 2004 | CNY | 2.5338 | 2.5338 | 2.4373 | 2.4614 | 2.4614 | -0.068 (-2.67%) | 370,823 |
| 30 Jul 2004 | CNY | 2.6014 | 2.6014 | 2.5145 | 2.529 | 2.529 | -0.082 (-3.14%) | 400,310 |
