| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2004 | CNY | 5.4692 | 5.5077 | 5.4 | 5.4385 | 5.4385 | -0.023 (-0.42%) | 2,034,260 |
| 12 Aug 2004 | CNY | 5.3077 | 5.4923 | 5.2 | 5.4615 | 5.4615 | +0.138 (+2.60%) | 2,024,198 |
| 11 Aug 2004 | CNY | 5.4385 | 5.4385 | 5.2923 | 5.3231 | 5.3231 | -0.115 (-2.12%) | 767,889 |
| 10 Aug 2004 | CNY | 5.4615 | 5.4769 | 5.3 | 5.4385 | 5.4385 | +0.015 (+0.28%) | 1,188,101 |
| 9 Aug 2004 | CNY | 5.1846 | 5.4615 | 5.1846 | 5.4231 | 5.4231 | +0.154 (+2.92%) | 1,650,411 |
| 6 Aug 2004 | CNY | 5.3077 | 5.4231 | 5.1769 | 5.2692 | 5.2692 | -0.038 (-0.73%) | 1,016,026 |
| 5 Aug 2004 | CNY | 5.4385 | 5.4539 | 5.2923 | 5.3077 | 5.3077 | -0.154 (-2.82%) | 1,675,579 |
| 4 Aug 2004 | CNY | 5.3692 | 5.5 | 5.3539 | 5.4615 | 5.4615 | +0.215 (+4.10%) | 4,661,926 |
| 3 Aug 2004 | CNY | 5.1231 | 5.3231 | 5.1231 | 5.2462 | 5.2462 | +0.1 (+1.94%) | 1,444,268 |
| 2 Aug 2004 | CNY | 5.0769 | 5.2308 | 5.0462 | 5.1462 | 5.1462 | +0.046 (+0.91%) | 520,163 |
| 30 Jul 2004 | CNY | 5.2692 | 5.3154 | 5.0923 | 5.1 | 5.1 | -0.231 (-4.33%) | 883,838 |
| 29 Jul 2004 | CNY | 5.2231 | 5.3539 | 5.1615 | 5.3308 | 5.3308 | +0.123 (+2.36%) | 2,015,447 |
| 28 Jul 2004 | CNY | 5.1 | 5.2923 | 5.0923 | 5.2077 | 5.2077 | +0.169 (+3.36%) | 2,389,185 |
| 27 Jul 2004 | CNY | 4.9615 | 5.0462 | 4.7769 | 5.0385 | 5.0385 | +0.062 (+1.24%) | 716,149 |
| 26 Jul 2004 | CNY | 5.1308 | 5.1308 | 4.9308 | 4.9769 | 4.9769 | -0.154 (-3.00%) | 453,014 |
| 23 Jul 2004 | CNY | 4.9846 | 5.1539 | 4.9769 | 5.1308 | 5.1308 | +0.077 (+1.52%) | 651,569 |
| 22 Jul 2004 | CNY | 5.2385 | 5.2923 | 5.0462 | 5.0539 | 5.0539 | -0.185 (-3.52%) | 921,489 |
| 21 Jul 2004 | CNY | 5.2154 | 5.2615 | 5.1385 | 5.2385 | 5.2385 | +0.1 (+1.95%) | 809,225 |
| 20 Jul 2004 | CNY | 5.2231 | 5.2231 | 5.0615 | 5.1385 | 5.1385 | -0.092 (-1.76%) | 882,931 |
| 19 Jul 2004 | CNY | 5.2154 | 5.3231 | 5.1923 | 5.2308 | 5.2308 | +0.023 (+0.44%) | 1,795,137 |
| 16 Jul 2004 | CNY | 5.0846 | 5.2923 | 4.9923 | 5.2077 | 5.2077 | +0.231 (+4.64%) | 2,486,038 |
| 15 Jul 2004 | CNY | 4.8462 | 5.0231 | 4.8 | 4.9769 | 4.9769 | +0.115 (+2.37%) | 1,136,687 |
| 14 Jul 2004 | CNY | 4.8462 | 4.9846 | 4.7231 | 4.8615 | 4.8615 | 0.0 (0.0%) | 974,641 |
| 13 Jul 2004 | CNY | 4.7154 | 5.1 | 4.7154 | 4.8615 | 4.8615 | +0.223 (+4.81%) | 1,716,616 |
| 12 Jul 2004 | CNY | 4.7769 | 4.7769 | 4.6308 | 4.6385 | 4.6385 | -0.185 (-3.83%) | 618,455 |
| 9 Jul 2004 | CNY | 4.9154 | 4.9539 | 4.8231 | 4.8231 | 4.8231 | -0.077 (-1.57%) | 358,235 |
| 8 Jul 2004 | CNY | 4.8923 | 4.9539 | 4.8308 | 4.9 | 4.9 | +0.008 (+0.16%) | 338,582 |
| 7 Jul 2004 | CNY | 5.0154 | 5.0154 | 4.8462 | 4.8923 | 4.8923 | -0.123 (-2.45%) | 414,883 |
| 6 Jul 2004 | CNY | 4.9846 | 5.1308 | 4.9846 | 5.0154 | 5.0154 | +0.008 (+0.15%) | 480,032 |
| 5 Jul 2004 | CNY | 4.9615 | 5.0462 | 4.9462 | 5.0077 | 5.0077 | -0.046 (-0.91%) | 320,729 |
