| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2004 | CNY | 4.88 | 5.088 | 4.808 | 4.936 | 4.936 | +0.208 (+4.40%) | 1,416,970 |
| 30 Aug 2004 | CNY | 4.6 | 4.76 | 4.6 | 4.728 | 4.728 | +0.048 (+1.03%) | 494,705 |
| 27 Aug 2004 | CNY | 4.848 | 4.848 | 4.568 | 4.68 | 4.68 | -0.104 (-2.17%) | 1,006,891 |
| 26 Aug 2004 | CNY | 5 | 5 | 4.72 | 4.784 | 4.784 | -0.144 (-2.92%) | 703,905 |
| 25 Aug 2004 | CNY | 4.952 | 5.016 | 4.888 | 4.928 | 4.928 | -0.048 (-0.96%) | 883,632 |
| 24 Aug 2004 | CNY | 4.824 | 5.064 | 4.824 | 4.976 | 4.976 | +0.112 (+2.30%) | 1,503,971 |
| 23 Aug 2004 | CNY | 4.696 | 5.04 | 4.624 | 4.864 | 4.864 | +0.152 (+3.23%) | 1,511,796 |
| 20 Aug 2004 | CNY | 4.72 | 4.824 | 4.568 | 4.712 | 4.712 | -0.008 (-0.17%) | 553,115 |
| 19 Aug 2004 | CNY | 4.96 | 4.96 | 4.648 | 4.72 | 4.72 | -0.296 (-5.90%) | 737,568 |
| 18 Aug 2004 | CNY | 5.024 | 5.144 | 5 | 5.016 | 5.016 | 0.0 (0.0%) | 416,968 |
| 17 Aug 2004 | CNY | 5.2 | 5.2 | 4.944 | 5.016 | 5.016 | -0.184 (-3.54%) | 807,912 |
| 16 Aug 2004 | CNY | 5.48 | 5.48 | 5.12 | 5.2 | 5.2 | -0.32 (-5.80%) | 992,625 |
| 13 Aug 2004 | CNY | 5.6 | 5.696 | 5.512 | 5.52 | 5.52 | -0.096 (-1.71%) | 331,727 |
| 12 Aug 2004 | CNY | 5.72 | 5.72 | 5.528 | 5.616 | 5.616 | -0.112 (-1.96%) | 612,598 |
| 11 Aug 2004 | CNY | 5.824 | 5.92 | 5.696 | 5.728 | 5.728 | -0.056 (-0.97%) | 544,818 |
| 10 Aug 2004 | CNY | 5.824 | 5.824 | 5.696 | 5.784 | 5.784 | -0.032 (-0.55%) | 349,951 |
| 9 Aug 2004 | CNY | 5.76 | 5.824 | 5.64 | 5.816 | 5.816 | -0.008 (-0.14%) | 630,427 |
| 6 Aug 2004 | CNY | 5.912 | 5.96 | 5.744 | 5.824 | 5.824 | -0.096 (-1.62%) | 768,507 |
| 5 Aug 2004 | CNY | 5.816 | 5.92 | 5.68 | 5.92 | 5.92 | +0.104 (+1.79%) | 1,504,155 |
| 4 Aug 2004 | CNY | 5.64 | 5.92 | 5.64 | 5.816 | 5.816 | +0.184 (+3.27%) | 1,108,920 |
| 3 Aug 2004 | CNY | 5.6 | 5.704 | 5.552 | 5.632 | 5.632 | +0.032 (+0.57%) | 355,870 |
| 2 Aug 2004 | CNY | 5.704 | 5.704 | 5.528 | 5.6 | 5.6 | -0.128 (-2.23%) | 472,327 |
| 30 Jul 2004 | CNY | 5.928 | 5.936 | 5.72 | 5.728 | 5.728 | -0.168 (-2.85%) | 564,121 |
| 29 Jul 2004 | CNY | 5.76 | 5.952 | 5.656 | 5.896 | 5.896 | +0.168 (+2.93%) | 791,947 |
| 28 Jul 2004 | CNY | 5.664 | 5.76 | 5.6 | 5.728 | 5.728 | +0.064 (+1.13%) | 441,318 |
| 27 Jul 2004 | CNY | 5.696 | 5.76 | 5.6 | 5.664 | 5.664 | -0.064 (-1.12%) | 450,330 |
| 26 Jul 2004 | CNY | 5.904 | 5.904 | 5.664 | 5.728 | 5.728 | -0.2 (-3.37%) | 654,333 |
| 23 Jul 2004 | CNY | 5.744 | 5.944 | 5.728 | 5.928 | 5.928 | +0.16 (+2.77%) | 1,019,181 |
| 22 Jul 2004 | CNY | 6.04 | 6.04 | 5.68 | 5.768 | 5.768 | -0.24 (-3.99%) | 1,424,945 |
| 21 Jul 2004 | CNY | 6.16 | 6.16 | 5.944 | 6.008 | 6.008 | -0.24 (-3.84%) | 1,839,950 |
