| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2004 | CNY | 2.7188 | 2.825 | 2.7188 | 2.8 | 2.8 | +0.119 (+4.43%) | 7,840,051 |
| 13 Sep 2004 | CNY | 2.7563 | 2.775 | 2.675 | 2.6813 | 2.6813 | -0.075 (-2.72%) | 3,230,056 |
| 10 Sep 2004 | CNY | 2.7313 | 2.7688 | 2.6938 | 2.7563 | 2.7563 | +0.013 (+0.46%) | 3,387,534 |
| 9 Sep 2004 | CNY | 2.8 | 2.8 | 2.7188 | 2.7438 | 2.7438 | -0.05 (-1.79%) | 3,719,262 |
| 8 Sep 2004 | CNY | 2.825 | 2.8313 | 2.75 | 2.7938 | 2.7938 | -0.037 (-1.32%) | 5,285,657 |
| 7 Sep 2004 | CNY | 2.7375 | 2.8375 | 2.725 | 2.8313 | 2.8313 | +0.081 (+2.96%) | 9,055,712 |
| 6 Sep 2004 | CNY | 2.7563 | 2.7625 | 2.7125 | 2.75 | 2.75 | -0.006 (-0.23%) | 2,304,404 |
| 3 Sep 2004 | CNY | 2.775 | 2.8063 | 2.725 | 2.7563 | 2.7563 | -0.019 (-0.67%) | 4,152,065 |
| 2 Sep 2004 | CNY | 2.7 | 2.7875 | 2.6875 | 2.775 | 2.775 | +0.069 (+2.54%) | 4,709,067 |
| 1 Sep 2004 | CNY | 2.7063 | 2.7438 | 2.6875 | 2.7063 | 2.7063 | -0.05 (-1.81%) | 5,957,617 |
| 31 Aug 2004 | CNY | 2.7563 | 2.8438 | 2.6938 | 2.7563 | 2.7563 | +0.094 (+3.52%) | 16,359,096 |
| 30 Aug 2004 | CNY | 2.6 | 2.675 | 2.5938 | 2.6625 | 2.6625 | +0.037 (+1.43%) | 2,148,526 |
| 27 Aug 2004 | CNY | 2.6563 | 2.7 | 2.5813 | 2.625 | 2.625 | -0.031 (-1.18%) | 3,345,235 |
| 26 Aug 2004 | CNY | 2.6938 | 2.7125 | 2.6125 | 2.6563 | 2.6563 | -0.056 (-2.07%) | 3,534,339 |
| 25 Aug 2004 | CNY | 2.7375 | 2.7438 | 2.6875 | 2.7125 | 2.7125 | -0.025 (-0.91%) | 3,560,788 |
| 24 Aug 2004 | CNY | 2.6688 | 2.8313 | 2.6688 | 2.7375 | 2.7375 | +0.056 (+2.10%) | 8,065,246 |
| 23 Aug 2004 | CNY | 2.7063 | 2.7188 | 2.6438 | 2.6813 | 2.6813 | -0.031 (-1.15%) | 2,387,568 |
| 20 Aug 2004 | CNY | 2.6563 | 2.7625 | 2.6313 | 2.7125 | 2.7125 | +0.044 (+1.64%) | 5,914,480 |
| 19 Aug 2004 | CNY | 2.6625 | 2.7063 | 2.6125 | 2.6688 | 2.6688 | +0.006 (+0.24%) | 5,273,857 |
| 18 Aug 2004 | CNY | 2.75 | 2.7688 | 2.6563 | 2.6625 | 2.6625 | -0.113 (-4.05%) | 5,416,694 |
| 17 Aug 2004 | CNY | 2.7438 | 2.8063 | 2.6563 | 2.775 | 2.775 | +0.031 (+1.14%) | 6,574,350 |
| 16 Aug 2004 | CNY | 2.925 | 2.9375 | 2.7 | 2.7438 | 2.7438 | -0.194 (-6.59%) | 9,805,948 |
| 13 Aug 2004 | CNY | 2.925 | 3.0063 | 2.9125 | 2.9375 | 2.9375 | -0.013 (-0.42%) | 4,365,544 |
| 12 Aug 2004 | CNY | 3.0188 | 3.0188 | 2.8938 | 2.95 | 2.95 | -0.094 (-3.08%) | 9,670,345 |
| 11 Aug 2004 | CNY | 3.1375 | 3.1563 | 3.0188 | 3.0438 | 3.0438 | -0.1 (-3.18%) | 10,072,121 |
| 10 Aug 2004 | CNY | 3.125 | 3.15 | 3.0938 | 3.1438 | 3.1438 | +0.025 (+0.80%) | 4,031,840 |
| 9 Aug 2004 | CNY | 3.125 | 3.1438 | 3.0688 | 3.1188 | 3.1188 | -0.031 (-0.99%) | 6,466,771 |
| 6 Aug 2004 | CNY | 3.1438 | 3.2 | 3.0813 | 3.15 | 3.15 | -0.013 (-0.40%) | 11,485,088 |
| 5 Aug 2004 | CNY | 3.2375 | 3.2563 | 3.1563 | 3.1625 | 3.1625 | -0.1 (-3.07%) | 19,074,222 |
| 4 Aug 2004 | CNY | 3.1 | 3.3625 | 3.0938 | 3.2625 | 3.2625 | +0.156 (+5.03%) | 38,076,036 |
