| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2004 | CNY | 3.3662 | 3.4614 | 3.3662 | 3.4376 | 3.4376 | +0.064 (+1.88%) | 289,697 |
| 9 Aug 2004 | CNY | 3.3662 | 3.3741 | 3.3106 | 3.3741 | 3.3741 | +0.008 (+0.23%) | 262,941 |
| 6 Aug 2004 | CNY | 3.4217 | 3.4535 | 3.3423 | 3.3662 | 3.3662 | -0.056 (-1.62%) | 400,726 |
| 5 Aug 2004 | CNY | 3.3939 | 3.4932 | 3.3939 | 3.4217 | 3.4217 | -0.048 (-1.37%) | 661,347 |
| 4 Aug 2004 | CNY | 3.3344 | 3.4932 | 3.3344 | 3.4694 | 3.4694 | +0.139 (+4.17%) | 851,774 |
| 3 Aug 2004 | CNY | 3.2947 | 3.3701 | 3.2947 | 3.3304 | 3.3304 | +0.044 (+1.33%) | 283,460 |
| 2 Aug 2004 | CNY | 3.2749 | 3.3344 | 3.2749 | 3.2868 | 3.2868 | -0.071 (-2.13%) | 317,169 |
| 30 Jul 2004 | CNY | 3.4058 | 3.4217 | 3.3384 | 3.3582 | 3.3582 | -0.095 (-2.76%) | 500,827 |
| 29 Jul 2004 | CNY | 3.3542 | 3.4733 | 3.3542 | 3.4535 | 3.4535 | +0.099 (+2.96%) | 513,299 |
| 28 Jul 2004 | CNY | 3.3304 | 3.4058 | 3.2788 | 3.3542 | 3.3542 | +0.04 (+1.20%) | 372,823 |
| 27 Jul 2004 | CNY | 3.3741 | 3.4297 | 3.255 | 3.3145 | 3.3145 | -0.06 (-1.77%) | 463,023 |
| 26 Jul 2004 | CNY | 3.4455 | 3.4773 | 3.3384 | 3.3741 | 3.3741 | -0.107 (-3.08%) | 452,748 |
| 23 Jul 2004 | CNY | 3.4138 | 3.4932 | 3.3741 | 3.4813 | 3.4813 | +0.048 (+1.39%) | 339,545 |
| 22 Jul 2004 | CNY | 3.5051 | 3.517 | 3.4336 | 3.4336 | 3.4336 | -0.095 (-2.70%) | 383,754 |
| 21 Jul 2004 | CNY | 3.4773 | 3.5329 | 3.3344 | 3.5289 | 3.5289 | +0.048 (+1.37%) | 446,911 |
| 20 Jul 2004 | CNY | 3.5329 | 3.5527 | 3.4535 | 3.4813 | 3.4813 | -0.079 (-2.23%) | 525,603 |
| 19 Jul 2004 | CNY | 3.6043 | 3.6123 | 3.5329 | 3.5607 | 3.5607 | -0.04 (-1.10%) | 915,729 |
| 16 Jul 2004 | CNY | 3.4852 | 3.6043 | 3.4416 | 3.6004 | 3.6004 | +0.159 (+4.61%) | 942,362 |
| 15 Jul 2004 | CNY | 3.3741 | 3.4852 | 3.3026 | 3.4416 | 3.4416 | +0.068 (+2.00%) | 615,894 |
| 14 Jul 2004 | CNY | 3.4932 | 3.5448 | 3.2471 | 3.3741 | 3.3741 | -0.119 (-3.41%) | 1,098,885 |
| 13 Jul 2004 | CNY | 3.5249 | 3.5487 | 3.4178 | 3.4932 | 3.4932 | -0.032 (-0.90%) | 867,592 |
| 12 Jul 2004 | CNY | 3.8028 | 3.8068 | 3.5249 | 3.5249 | 3.5249 | -0.278 (-7.31%) | 1,411,260 |
| 9 Jul 2004 | CNY | 3.8306 | 3.8822 | 3.8028 | 3.8028 | 3.8028 | -0.016 (-0.42%) | 356,701 |
| 8 Jul 2004 | CNY | 3.8385 | 3.8425 | 3.7909 | 3.8187 | 3.8187 | -0.02 (-0.52%) | 584,275 |
| 7 Jul 2004 | CNY | 3.8822 | 3.902 | 3.8147 | 3.8385 | 3.8385 | -0.075 (-1.93%) | 463,507 |
| 6 Jul 2004 | CNY | 3.8941 | 3.9854 | 3.8584 | 3.9139 | 3.9139 | +0.008 (+0.20%) | 588,356 |
| 5 Jul 2004 | CNY | 3.9497 | 3.9695 | 3.8425 | 3.906 | 3.906 | -0.036 (-0.91%) | 445,021 |
| 2 Jul 2004 | CNY | 3.9894 | 3.9894 | 3.8862 | 3.9417 | 3.9417 | -0.048 (-1.20%) | 594,808 |
| 1 Jul 2004 | CNY | 3.771 | 3.9894 | 3.771 | 3.9894 | 3.9894 | +0.175 (+4.58%) | 1,052,829 |
| 30 Jun 2004 | CNY | 3.8901 | 3.9616 | 3.8028 | 3.8147 | 3.8147 | -0.079 (-2.04%) | 717,037 |
