| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2004 | CNY | 9.1385 | 9.1615 | 8.9385 | 8.9539 | 8.9539 | -0.162 (-1.77%) | 1,107,852 |
| 28 Sep 2004 | CNY | 9.0769 | 9.2154 | 8.8154 | 9.1154 | 9.1154 | +0.069 (+0.76%) | 1,958,642 |
| 27 Sep 2004 | CNY | 9.3077 | 9.5923 | 8.9308 | 9.0462 | 9.0462 | -0.262 (-2.81%) | 3,053,681 |
| 24 Sep 2004 | CNY | 9.4615 | 10.0615 | 9.1923 | 9.3077 | 9.3077 | +0.115 (+1.26%) | 7,437,441 |
| 23 Sep 2004 | CNY | 8.8385 | 9.2154 | 8.7385 | 9.1923 | 9.1923 | +0.223 (+2.49%) | 2,694,099 |
| 22 Sep 2004 | CNY | 8.9231 | 9.2308 | 8.6539 | 8.9692 | 8.9692 | -0.054 (-0.60%) | 4,418,099 |
| 21 Sep 2004 | CNY | 9.0769 | 9.3539 | 8.6154 | 9.0231 | 9.0231 | -0.061 (-0.68%) | 5,231,023 |
| 20 Sep 2004 | CNY | 8.4462 | 9.1385 | 8.3846 | 9.0846 | 9.0846 | +0.715 (+8.55%) | 6,098,853 |
| 17 Sep 2004 | CNY | 8.1154 | 8.3846 | 7.9231 | 8.3692 | 8.3692 | +0.3 (+3.72%) | 4,935,769 |
| 16 Sep 2004 | CNY | 7.8385 | 8.2692 | 7.7846 | 8.0692 | 8.0692 | +0.469 (+6.17%) | 7,248,008 |
| 15 Sep 2004 | CNY | 6.9692 | 7.6 | 6.9231 | 7.6 | 7.6 | +0.692 (+10.02%) | 2,686,721 |
| 14 Sep 2004 | CNY | 6.7077 | 7.0769 | 6.7077 | 6.9077 | 6.9077 | +0.269 (+4.06%) | 1,704,682 |
| 13 Sep 2004 | CNY | 7.1462 | 7.2154 | 6.6154 | 6.6385 | 6.6385 | -0.508 (-7.10%) | 1,292,365 |
| 10 Sep 2004 | CNY | 7.0846 | 7.1846 | 7.0462 | 7.1462 | 7.1462 | +0.015 (+0.22%) | 484,627 |
| 9 Sep 2004 | CNY | 7.2462 | 7.2462 | 7.0846 | 7.1308 | 7.1308 | -0.146 (-2.01%) | 546,250 |
| 8 Sep 2004 | CNY | 7.3462 | 7.3692 | 7.2308 | 7.2769 | 7.2769 | -0.054 (-0.74%) | 435,233 |
| 7 Sep 2004 | CNY | 7.3077 | 7.3615 | 7.2308 | 7.3308 | 7.3308 | +0.023 (+0.32%) | 367,420 |
| 6 Sep 2004 | CNY | 7.2385 | 7.3692 | 7.1615 | 7.3077 | 7.3077 | +0.031 (+0.42%) | 451,579 |
| 3 Sep 2004 | CNY | 7.3846 | 7.4692 | 7.2692 | 7.2769 | 7.2769 | -0.154 (-2.07%) | 758,101 |
| 2 Sep 2004 | CNY | 7.1769 | 7.4769 | 7.1539 | 7.4308 | 7.4308 | +0.277 (+3.87%) | 1,247,599 |
| 1 Sep 2004 | CNY | 7.4615 | 7.4615 | 7.1539 | 7.1539 | 7.1539 | -0.338 (-4.52%) | 1,149,811 |
| 31 Aug 2004 | CNY | 7.6 | 7.7539 | 7.4462 | 7.4923 | 7.4923 | +0.185 (+2.53%) | 2,171,552 |
| 30 Aug 2004 | CNY | 7.0308 | 7.4308 | 6.9385 | 7.3077 | 7.3077 | +0.177 (+2.48%) | 1,635,496 |
| 27 Aug 2004 | CNY | 7.3846 | 7.3846 | 7.0615 | 7.1308 | 7.1308 | -0.308 (-4.14%) | 2,384,422 |
| 26 Aug 2004 | CNY | 8.1385 | 8.2692 | 7.3923 | 7.4385 | 7.4385 | -0.731 (-8.94%) | 1,894,947 |
| 25 Aug 2004 | CNY | 8.2308 | 8.3846 | 8.1231 | 8.1692 | 8.1692 | -0.246 (-2.93%) | 909,663 |
| 24 Aug 2004 | CNY | 8.2308 | 8.4539 | 8.1539 | 8.4154 | 8.4154 | +0.131 (+1.58%) | 1,142,372 |
| 23 Aug 2004 | CNY | 8.3385 | 8.3462 | 8.1539 | 8.2846 | 8.2846 | -0.077 (-0.92%) | 541,104 |
| 20 Aug 2004 | CNY | 8.4154 | 8.4846 | 8.0923 | 8.3615 | 8.3615 | -0.108 (-1.27%) | 1,313,458 |
| 19 Aug 2004 | CNY | 8.3846 | 8.6462 | 8.3769 | 8.4692 | 8.4692 | +0.177 (+2.13%) | 2,061,966 |
