| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2004 | CNY | 2.24 | 2.27 | 2.22 | 2.26 | 2.26 | +0.015 (+0.67%) | 17,532,776 |
| 20 Aug 2004 | CNY | 2.25 | 2.285 | 2.165 | 2.245 | 2.245 | -0.005 (-0.22%) | 28,473,952 |
| 19 Aug 2004 | CNY | 2.39 | 2.39 | 2.205 | 2.25 | 2.25 | -0.14 (-5.86%) | 35,871,764 |
| 18 Aug 2004 | CNY | 2.4 | 2.43 | 2.375 | 2.39 | 2.39 | -0.025 (-1.04%) | 12,364,730 |
| 17 Aug 2004 | CNY | 2.43 | 2.445 | 2.39 | 2.415 | 2.415 | -0.015 (-0.62%) | 10,665,918 |
| 16 Aug 2004 | CNY | 2.415 | 2.435 | 2.365 | 2.43 | 2.43 | +0.015 (+0.62%) | 19,215,850 |
| 13 Aug 2004 | CNY | 2.475 | 2.52 | 2.385 | 2.415 | 2.415 | -0.07 (-2.82%) | 44,099,536 |
| 12 Aug 2004 | CNY | 2.69 | 2.695 | 2.45 | 2.485 | 2.485 | -0.215 (-7.96%) | 50,687,466 |
| 11 Aug 2004 | CNY | 2.75 | 2.755 | 2.69 | 2.7 | 2.7 | -0.04 (-1.46%) | 10,556,960 |
| 10 Aug 2004 | CNY | 2.72 | 2.75 | 2.7 | 2.74 | 2.74 | +0.015 (+0.55%) | 8,644,208 |
| 9 Aug 2004 | CNY | 2.76 | 2.765 | 2.69 | 2.725 | 2.725 | -0.04 (-1.45%) | 17,795,300 |
| 6 Aug 2004 | CNY | 2.74 | 2.785 | 2.73 | 2.765 | 2.765 | +0.03 (+1.10%) | 19,105,140 |
| 5 Aug 2004 | CNY | 2.79 | 2.79 | 2.715 | 2.735 | 2.735 | -0.06 (-2.15%) | 19,521,914 |
| 4 Aug 2004 | CNY | 2.71 | 2.85 | 2.69 | 2.795 | 2.795 | +0.085 (+3.14%) | 32,578,966 |
| 3 Aug 2004 | CNY | 2.69 | 2.745 | 2.675 | 2.71 | 2.71 | +0.02 (+0.74%) | 14,707,254 |
| 2 Aug 2004 | CNY | 2.765 | 2.77 | 2.66 | 2.69 | 2.69 | -0.09 (-3.24%) | 27,028,256 |
| 30 Jul 2004 | CNY | 2.85 | 2.865 | 2.73 | 2.78 | 2.78 | -0.07 (-2.46%) | 37,729,246 |
| 29 Jul 2004 | CNY | 2.865 | 2.865 | 2.775 | 2.85 | 2.85 | -0.025 (-0.87%) | 34,982,170 |
| 28 Jul 2004 | CNY | 2.825 | 2.895 | 2.795 | 2.875 | 2.875 | +0.1 (+3.60%) | 74,580,060 |
| 27 Jul 2004 | CNY | 2.95 | 2.96 | 2.725 | 2.775 | 2.775 | -0.25 (-8.26%) | 113,242,578 |
| 26 Jul 2004 | CNY | 3.35 | 3.35 | 3.025 | 3.025 | 3.025 | -0.335 (-9.97%) | 95,311,834 |
| 23 Jul 2004 | CNY | 3.455 | 3.455 | 3.32 | 3.36 | 3.36 | -0.185 (-5.22%) | 49,026,602 |
| 21 Jul 2004 | CNY | 3.56 | 3.58 | 3.525 | 3.545 | 3.545 | -0.01 (-0.28%) | 14,591,726 |
| 20 Jul 2004 | CNY | 3.61 | 3.615 | 3.54 | 3.555 | 3.555 | -0.055 (-1.52%) | 22,611,556 |
| 19 Jul 2004 | CNY | 3.62 | 3.64 | 3.585 | 3.61 | 3.61 | -0.005 (-0.14%) | 22,268,394 |
| 16 Jul 2004 | CNY | 3.58 | 3.655 | 3.56 | 3.615 | 3.615 | +0.035 (+0.98%) | 61,402,934 |
| 15 Jul 2004 | CNY | 3.54 | 3.6 | 3.515 | 3.58 | 3.58 | +0.045 (+1.27%) | 23,802,446 |
| 14 Jul 2004 | CNY | 3.5 | 3.545 | 3.46 | 3.535 | 3.535 | +0.05 (+1.43%) | 14,972,066 |
| 13 Jul 2004 | CNY | 3.45 | 3.51 | 3.44 | 3.485 | 3.485 | +0.04 (+1.16%) | 11,283,994 |
| 12 Jul 2004 | CNY | 3.515 | 3.515 | 3.43 | 3.445 | 3.445 | -0.075 (-2.13%) | 21,509,716 |
