| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | CNY | 4.2826 | 4.3435 | 4.1696 | 4.2 | 4.2 | -0.022 (-0.51%) | 8,786,561 |
| 24 Sep 2004 | CNY | 4.4348 | 4.5391 | 4.2 | 4.2217 | 4.2217 | -0.139 (-3.19%) | 24,869,741 |
| 23 Sep 2004 | CNY | 4.1565 | 4.3696 | 4.1348 | 4.3609 | 4.3609 | +0.17 (+4.05%) | 13,588,057 |
| 22 Sep 2004 | CNY | 4.2174 | 4.3391 | 4.1609 | 4.1913 | 4.1913 | -0.07 (-1.63%) | 11,198,725 |
| 20 Sep 2004 | CNY | 4.2652 | 4.2783 | 4.1739 | 4.2609 | 4.2609 | +0.131 (+3.16%) | 18,352,245 |
| 17 Sep 2004 | CNY | 4.0348 | 4.1522 | 3.987 | 4.1304 | 4.1304 | +0.143 (+3.60%) | 17,274,156 |
| 16 Sep 2004 | CNY | 3.9565 | 4.0696 | 3.9391 | 3.987 | 3.987 | +0.048 (+1.22%) | 9,093,995 |
| 15 Sep 2004 | CNY | 3.7652 | 4.0435 | 3.7435 | 3.9391 | 3.9391 | +0.174 (+4.62%) | 14,507,919 |
| 14 Sep 2004 | CNY | 3.6957 | 3.8478 | 3.6957 | 3.7652 | 3.7652 | +0.091 (+2.49%) | 5,311,394 |
| 13 Sep 2004 | CNY | 3.7 | 3.7174 | 3.6348 | 3.6739 | 3.6739 | -0.026 (-0.71%) | 2,987,844 |
| 10 Sep 2004 | CNY | 3.7696 | 3.7696 | 3.6217 | 3.7 | 3.7 | -0.091 (-2.41%) | 7,550,058 |
| 9 Sep 2004 | CNY | 4.0348 | 4.0391 | 3.7522 | 3.7913 | 3.7913 | -0.278 (-6.84%) | 12,151,235 |
| 8 Sep 2004 | CNY | 4.1174 | 4.1217 | 4.0565 | 4.0696 | 4.0696 | -0.048 (-1.16%) | 1,413,074 |
| 7 Sep 2004 | CNY | 4.0826 | 4.1217 | 4.0522 | 4.1174 | 4.1174 | +0.03 (+0.74%) | 1,435,473 |
| 6 Sep 2004 | CNY | 4.1087 | 4.1087 | 4.0652 | 4.087 | 4.087 | -0.035 (-0.84%) | 2,831,536 |
| 3 Sep 2004 | CNY | 4.187 | 4.2 | 4.1174 | 4.1217 | 4.1217 | -0.065 (-1.56%) | 1,669,917 |
| 2 Sep 2004 | CNY | 4.1217 | 4.1957 | 4.0652 | 4.187 | 4.187 | +0.057 (+1.37%) | 2,736,229 |
| 1 Sep 2004 | CNY | 4.2435 | 4.2435 | 4.1217 | 4.1304 | 4.1304 | -0.113 (-2.67%) | 1,992,269 |
| 31 Aug 2004 | CNY | 4.3044 | 4.3391 | 4.1957 | 4.2435 | 4.2435 | +0.087 (+2.09%) | 6,836,899 |
| 30 Aug 2004 | CNY | 4.113 | 4.1696 | 4.0565 | 4.1565 | 4.1565 | +0.043 (+1.06%) | 1,718,051 |
| 27 Aug 2004 | CNY | 4.1565 | 4.1957 | 4.1087 | 4.113 | 4.113 | -0.057 (-1.36%) | 3,168,588 |
| 26 Aug 2004 | CNY | 4.213 | 4.2217 | 4.1522 | 4.1696 | 4.1696 | -0.048 (-1.13%) | 2,228,842 |
| 25 Aug 2004 | CNY | 4.2087 | 4.2478 | 4.187 | 4.2174 | 4.2174 | -0.017 (-0.41%) | 1,784,317 |
| 24 Aug 2004 | CNY | 4.1652 | 4.2783 | 4.1478 | 4.2348 | 4.2348 | +0.043 (+1.04%) | 4,293,642 |
| 23 Aug 2004 | CNY | 4.3478 | 4.3478 | 4.1739 | 4.1913 | 4.1913 | -0.157 (-3.60%) | 7,272,639 |
| 20 Aug 2004 | CNY | 4.3478 | 4.4261 | 4.2913 | 4.3478 | 4.3478 | -0.013 (-0.30%) | 4,877,577 |
| 19 Aug 2004 | CNY | 4.3478 | 4.4261 | 4.3435 | 4.3609 | 4.3609 | -0.039 (-0.89%) | 4,795,283 |
| 18 Aug 2004 | CNY | 4.4348 | 4.5087 | 4.3913 | 4.4 | 4.4 | -0.022 (-0.49%) | 5,996,106 |
| 17 Aug 2004 | CNY | 4.4217 | 4.4739 | 4.3957 | 4.4217 | 4.4217 | +0.026 (+0.59%) | 5,836,040 |
| 16 Aug 2004 | CNY | 4.4087 | 4.4478 | 4.3609 | 4.3957 | 4.3957 | -0.013 (-0.29%) | 3,087,108 |
