| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2004 | CNY | 2.6897 | 2.7241 | 2.6759 | 2.7241 | 2.7241 | +0.007 (+0.25%) | 182,717 |
| 6 Aug 2004 | CNY | 2.7655 | 2.7793 | 2.7035 | 2.7172 | 2.7172 | -0.048 (-1.75%) | 278,545 |
| 5 Aug 2004 | CNY | 2.7241 | 2.8138 | 2.7035 | 2.7655 | 2.7655 | +0.028 (+1.01%) | 456,974 |
| 4 Aug 2004 | CNY | 2.6483 | 2.7517 | 2.6483 | 2.7379 | 2.7379 | +0.09 (+3.38%) | 460,699 |
| 3 Aug 2004 | CNY | 2.6138 | 2.6759 | 2.6138 | 2.6483 | 2.6483 | +0.021 (+0.79%) | 167,475 |
| 2 Aug 2004 | CNY | 2.6414 | 2.6483 | 2.6069 | 2.6276 | 2.6276 | -0.035 (-1.30%) | 198,971 |
| 30 Jul 2004 | CNY | 2.7103 | 2.7241 | 2.6345 | 2.6621 | 2.6621 | -0.035 (-1.28%) | 279,222 |
| 29 Jul 2004 | CNY | 2.6276 | 2.7035 | 2.5862 | 2.6966 | 2.6966 | +0.076 (+2.90%) | 325,310 |
| 28 Jul 2004 | CNY | 2.6828 | 2.7241 | 2.5517 | 2.6207 | 2.6207 | -0.062 (-2.31%) | 701,797 |
| 27 Jul 2004 | CNY | 2.7586 | 2.7931 | 2.6828 | 2.6828 | 2.6828 | -0.138 (-4.89%) | 588,555 |
| 26 Jul 2004 | CNY | 2.8828 | 2.8828 | 2.8069 | 2.8207 | 2.8207 | -0.131 (-4.44%) | 532,714 |
| 23 Jul 2004 | CNY | 3.0897 | 3.0897 | 2.8966 | 2.9517 | 2.9517 | -0.097 (-3.17%) | 920,896 |
| 22 Jul 2004 | CNY | 2.9172 | 3.0552 | 2.8828 | 3.0483 | 3.0483 | +0.117 (+4.00%) | 904,180 |
| 21 Jul 2004 | CNY | 2.9517 | 2.9517 | 2.8345 | 2.931 | 2.931 | +0.021 (+0.71%) | 289,363 |
| 20 Jul 2004 | CNY | 2.8897 | 2.9517 | 2.869 | 2.9103 | 2.9103 | +0.021 (+0.71%) | 408,059 |
| 19 Jul 2004 | CNY | 2.9586 | 2.9586 | 2.869 | 2.8897 | 2.8897 | -0.069 (-2.33%) | 515,953 |
| 16 Jul 2004 | CNY | 2.9172 | 3 | 2.8414 | 2.9586 | 2.9586 | +0.069 (+2.38%) | 469,498 |
| 15 Jul 2004 | CNY | 2.7931 | 2.9172 | 2.7586 | 2.8897 | 2.8897 | +0.048 (+1.70%) | 727,276 |
| 14 Jul 2004 | CNY | 3.0069 | 3.0483 | 2.8414 | 2.8414 | 2.8414 | -0.152 (-5.07%) | 617,845 |
| 13 Jul 2004 | CNY | 2.9793 | 3.0759 | 2.9793 | 2.9931 | 2.9931 | -0.11 (-3.56%) | 764,309 |
| 12 Jul 2004 | CNY | 3.1035 | 3.1655 | 3.1035 | 3.1035 | 3.1035 | -0.166 (-5.06%) | 1,143,615 |
| 9 Jul 2004 | CNY | 3.269 | 3.269 | 3.269 | 3.269 | 3.269 | -0.172 (-5.01%) | 136,155 |
| 8 Jul 2004 | CNY | 3.5103 | 3.5586 | 3.4207 | 3.4414 | 3.4414 | -0.069 (-1.96%) | 560,962 |
| 7 Jul 2004 | CNY | 3.3103 | 3.5103 | 3.2621 | 3.5103 | 3.5103 | +0.166 (+4.95%) | 1,415,437 |
| 6 Jul 2004 | CNY | 3.2414 | 3.3655 | 3.2414 | 3.3448 | 3.3448 | +0.069 (+2.10%) | 519,478 |
| 5 Jul 2004 | CNY | 3.3103 | 3.3448 | 3.1931 | 3.2759 | 3.2759 | -0.076 (-2.26%) | 143,130 |
| 2 Jul 2004 | CNY | 3.3448 | 3.3655 | 3.2759 | 3.3517 | 3.3517 | +0.007 (+0.21%) | 166,284 |
| 1 Jul 2004 | CNY | 3.2345 | 3.3931 | 3.2345 | 3.3448 | 3.3448 | +0.083 (+2.54%) | 648,831 |
| 30 Jun 2004 | CNY | 3.3517 | 3.3655 | 3.2 | 3.2621 | 3.2621 | -0.103 (-3.07%) | 165,156 |
| 29 Jun 2004 | CNY | 3.2138 | 3.4 | 3.2138 | 3.3655 | 3.3655 | +0.014 (+0.41%) | 152,830 |
