| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | CNY | 3.1083 | 3.1917 | 3.0167 | 3.0583 | 3.0583 | -0.042 (-1.35%) | 539,902 |
| 26 Aug 2004 | CNY | 3.1167 | 3.3833 | 3.1 | 3.1 | 3.1 | +0.025 (+0.81%) | 1,324,460 |
| 25 Aug 2004 | CNY | 3.0417 | 3.1167 | 3.025 | 3.075 | 3.075 | -0.017 (-0.54%) | 285,405 |
| 24 Aug 2004 | CNY | 2.975 | 3.1083 | 2.9667 | 3.0917 | 3.0917 | +0.125 (+4.21%) | 479,380 |
| 23 Aug 2004 | CNY | 2.9333 | 2.975 | 2.9 | 2.9667 | 2.9667 | +0.008 (+0.28%) | 211,488 |
| 20 Aug 2004 | CNY | 2.9417 | 2.9917 | 2.8917 | 2.9583 | 2.9583 | +0.017 (+0.56%) | 250,363 |
| 19 Aug 2004 | CNY | 2.9833 | 2.9833 | 2.9167 | 2.9417 | 2.9417 | -0.058 (-1.94%) | 246,339 |
| 18 Aug 2004 | CNY | 3.0083 | 3.025 | 2.9833 | 3 | 3 | -0.033 (-1.10%) | 178,256 |
| 17 Aug 2004 | CNY | 3.0167 | 3.0417 | 3 | 3.0333 | 3.0333 | +0.008 (+0.27%) | 178,118 |
| 16 Aug 2004 | CNY | 3.05 | 3.0917 | 3.0083 | 3.025 | 3.025 | -0.05 (-1.63%) | 183,144 |
| 13 Aug 2004 | CNY | 3.0667 | 3.1 | 3.05 | 3.075 | 3.075 | +0.008 (+0.27%) | 223,824 |
| 12 Aug 2004 | CNY | 3.1167 | 3.1167 | 3.05 | 3.0667 | 3.0667 | -0.058 (-1.87%) | 143,842 |
| 11 Aug 2004 | CNY | 3.1833 | 3.1833 | 3.0833 | 3.125 | 3.125 | -0.058 (-1.83%) | 177,013 |
| 10 Aug 2004 | CNY | 3.2083 | 3.2083 | 3.1333 | 3.1833 | 3.1833 | -0.008 (-0.26%) | 136,752 |
| 9 Aug 2004 | CNY | 3.2 | 3.2083 | 3.175 | 3.1917 | 3.1917 | -0.017 (-0.52%) | 184,140 |
| 6 Aug 2004 | CNY | 3.1917 | 3.2167 | 3.125 | 3.2083 | 3.2083 | +0.025 (+0.79%) | 311,659 |
| 5 Aug 2004 | CNY | 3.1667 | 3.1833 | 3.1167 | 3.1833 | 3.1833 | +0.025 (+0.79%) | 233,482 |
| 4 Aug 2004 | CNY | 3.0833 | 3.2 | 3.0583 | 3.1583 | 3.1583 | +0.083 (+2.71%) | 381,597 |
| 3 Aug 2004 | CNY | 3.0833 | 3.1 | 3.05 | 3.075 | 3.075 | -0.008 (-0.27%) | 130,416 |
| 2 Aug 2004 | CNY | 3.0833 | 3.1 | 3.0583 | 3.0833 | 3.0833 | -0.033 (-1.07%) | 124,164 |
| 30 Jul 2004 | CNY | 3.125 | 3.1667 | 3.1083 | 3.1167 | 3.1167 | -0.042 (-1.32%) | 114,349 |
| 29 Jul 2004 | CNY | 3.1583 | 3.175 | 3.1 | 3.1583 | 3.1583 | +0.042 (+1.33%) | 255,747 |
| 28 Jul 2004 | CNY | 3.0917 | 3.125 | 3.05 | 3.1167 | 3.1167 | +0.025 (+0.81%) | 230,614 |
| 27 Jul 2004 | CNY | 3.1417 | 3.1417 | 3.075 | 3.0917 | 3.0917 | -0.05 (-1.59%) | 267,297 |
| 26 Jul 2004 | CNY | 3.1833 | 3.1833 | 3.1167 | 3.1417 | 3.1417 | -0.042 (-1.31%) | 184,236 |
| 23 Jul 2004 | CNY | 3.175 | 3.1833 | 3.125 | 3.1833 | 3.1833 | 0.0 (0.0%) | 208,453 |
| 22 Jul 2004 | CNY | 3.2417 | 3.275 | 3.175 | 3.1833 | 3.1833 | -0.058 (-1.80%) | 315,236 |
| 21 Jul 2004 | CNY | 3.2917 | 3.2917 | 3.2083 | 3.2417 | 3.2417 | -0.025 (-0.77%) | 142,238 |
| 20 Jul 2004 | CNY | 3.2667 | 3.275 | 3.2333 | 3.2667 | 3.2667 | +0.008 (+0.26%) | 268,801 |
| 19 Jul 2004 | CNY | 3.2917 | 3.3 | 3.2417 | 3.2583 | 3.2583 | -0.008 (-0.26%) | 436,716 |
