| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2004 | CNY | 3.4504 | 3.458 | 3.397 | 3.4504 | 3.4504 | -0.015 (-0.44%) | 499,992 |
| 16 Aug 2004 | CNY | 3.397 | 3.4809 | 3.3588 | 3.4657 | 3.4657 | +0.069 (+2.02%) | 2,400,952 |
| 13 Aug 2004 | CNY | 3.2901 | 3.4199 | 3.2901 | 3.397 | 3.397 | +0.099 (+3.01%) | 2,948,401 |
| 12 Aug 2004 | CNY | 3.374 | 3.374 | 3.2901 | 3.2977 | 3.2977 | -0.084 (-2.48%) | 571,160 |
| 11 Aug 2004 | CNY | 3.3588 | 3.397 | 3.3435 | 3.3817 | 3.3817 | +0.008 (+0.23%) | 1,273,151 |
| 10 Aug 2004 | CNY | 3.397 | 3.397 | 3.3282 | 3.374 | 3.374 | +0.015 (+0.45%) | 841,853 |
| 9 Aug 2004 | CNY | 3.2824 | 3.3664 | 3.2824 | 3.3588 | 3.3588 | +0.061 (+1.85%) | 2,037,200 |
| 6 Aug 2004 | CNY | 3.2977 | 3.3053 | 3.2824 | 3.2977 | 3.2977 | +0.015 (+0.47%) | 419,900 |
| 5 Aug 2004 | CNY | 3.3206 | 3.3282 | 3.2824 | 3.2824 | 3.2824 | -0.038 (-1.15%) | 1,418,587 |
| 4 Aug 2004 | CNY | 3.2519 | 3.3359 | 3.2061 | 3.3206 | 3.3206 | +0.092 (+2.84%) | 1,648,665 |
| 3 Aug 2004 | CNY | 3.2214 | 3.2672 | 3.2061 | 3.229 | 3.229 | +0.008 (+0.24%) | 437,671 |
| 2 Aug 2004 | CNY | 3.229 | 3.2519 | 3.2061 | 3.2214 | 3.2214 | -0.008 (-0.24%) | 402,956 |
| 30 Jul 2004 | CNY | 3.2977 | 3.3282 | 3.229 | 3.229 | 3.229 | -0.069 (-2.08%) | 787,834 |
| 29 Jul 2004 | CNY | 3.2748 | 3.2977 | 3.2061 | 3.2977 | 3.2977 | +0.023 (+0.70%) | 1,644,731 |
| 28 Jul 2004 | CNY | 3.3282 | 3.3512 | 3.229 | 3.2748 | 3.2748 | -0.03 (-0.92%) | 1,339,334 |
| 27 Jul 2004 | CNY | 3.3359 | 3.3435 | 3.2824 | 3.3053 | 3.3053 | -0.023 (-0.69%) | 788,525 |
| 26 Jul 2004 | CNY | 3.3817 | 3.4046 | 3.3206 | 3.3282 | 3.3282 | -0.023 (-0.69%) | 377,991 |
| 23 Jul 2004 | CNY | 3.3282 | 3.3512 | 3.2901 | 3.3512 | 3.3512 | 0.0 (0.0%) | 893,203 |
| 22 Jul 2004 | CNY | 3.4046 | 3.4199 | 3.3435 | 3.3512 | 3.3512 | -0.046 (-1.35%) | 1,036,210 |
| 21 Jul 2004 | CNY | 3.3664 | 3.4122 | 3.3664 | 3.397 | 3.397 | +0.015 (+0.45%) | 500,996 |
| 20 Jul 2004 | CNY | 3.4199 | 3.4275 | 3.3588 | 3.3817 | 3.3817 | -0.046 (-1.34%) | 879,281 |
| 19 Jul 2004 | CNY | 3.4504 | 3.5115 | 3.4199 | 3.4275 | 3.4275 | -0.015 (-0.44%) | 939,532 |
| 16 Jul 2004 | CNY | 3.3664 | 3.4657 | 3.3664 | 3.4428 | 3.4428 | +0.084 (+2.50%) | 2,497,577 |
| 15 Jul 2004 | CNY | 3.3359 | 3.3664 | 3.2824 | 3.3588 | 3.3588 | +0.031 (+0.92%) | 1,108,351 |
| 14 Jul 2004 | CNY | 3.374 | 3.374 | 3.2901 | 3.3282 | 3.3282 | -0.023 (-0.69%) | 752,088 |
| 13 Jul 2004 | CNY | 3.3512 | 3.3664 | 3.313 | 3.3512 | 3.3512 | 0.0 (0.0%) | 507,656 |
| 12 Jul 2004 | CNY | 3.3817 | 3.3817 | 3.3359 | 3.3512 | 3.3512 | -0.03 (-0.90%) | 609,359 |
| 9 Jul 2004 | CNY | 3.397 | 3.4122 | 3.3664 | 3.3817 | 3.3817 | -0.03 (-0.89%) | 512,393 |
| 8 Jul 2004 | CNY | 3.4199 | 3.4199 | 3.3588 | 3.4122 | 3.4122 | -0.023 (-0.67%) | 1,503,107 |
| 7 Jul 2004 | CNY | 3.458 | 3.458 | 3.4199 | 3.4351 | 3.4351 | -0.031 (-0.88%) | 463,157 |
