| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2004 | CNY | 2.3007 | 2.3128 | 2.2705 | 2.2887 | 2.2887 | -0.03 (-1.30%) | 922,310 |
| 8 Sep 2004 | CNY | 2.2826 | 2.3249 | 2.2826 | 2.3188 | 2.3188 | 0.0 (0.0%) | 390,402 |
| 7 Sep 2004 | CNY | 2.3007 | 2.3309 | 2.2947 | 2.3188 | 2.3188 | 0.0 (0.0%) | 429,402 |
| 6 Sep 2004 | CNY | 2.3249 | 2.337 | 2.2947 | 2.3188 | 2.3188 | +0.012 (+0.52%) | 599,316 |
| 3 Sep 2004 | CNY | 2.2766 | 2.3309 | 2.2585 | 2.3068 | 2.3068 | +0.018 (+0.79%) | 634,337 |
| 2 Sep 2004 | CNY | 2.2222 | 2.3068 | 2.2222 | 2.2887 | 2.2887 | +0.042 (+1.88%) | 431,063 |
| 1 Sep 2004 | CNY | 2.2826 | 2.2826 | 2.2343 | 2.2464 | 2.2464 | -0.036 (-1.59%) | 289,801 |
| 31 Aug 2004 | CNY | 2.2947 | 2.3551 | 2.2705 | 2.2826 | 2.2826 | +0.036 (+1.61%) | 780,558 |
| 30 Aug 2004 | CNY | 2.2343 | 2.2645 | 2.2041 | 2.2464 | 2.2464 | +0.012 (+0.54%) | 188,418 |
| 27 Aug 2004 | CNY | 2.2524 | 2.2645 | 2.2101 | 2.2343 | 2.2343 | -0.024 (-1.07%) | 347,890 |
| 26 Aug 2004 | CNY | 2.3249 | 2.3249 | 2.2524 | 2.2585 | 2.2585 | -0.036 (-1.58%) | 433,621 |
| 25 Aug 2004 | CNY | 2.3249 | 2.3551 | 2.2766 | 2.2947 | 2.2947 | -0.03 (-1.30%) | 633,337 |
| 24 Aug 2004 | CNY | 2.2585 | 2.343 | 2.2585 | 2.3249 | 2.3249 | +0.066 (+2.94%) | 1,535,915 |
| 23 Aug 2004 | CNY | 2.2162 | 2.2645 | 2.18 | 2.2585 | 2.2585 | +0.03 (+1.36%) | 866,997 |
| 20 Aug 2004 | CNY | 2.192 | 2.2585 | 2.1679 | 2.2283 | 2.2283 | +0.036 (+1.66%) | 974,926 |
| 19 Aug 2004 | CNY | 2.3792 | 2.3792 | 2.1739 | 2.192 | 2.192 | -0.205 (-8.56%) | 2,537,074 |
| 18 Aug 2004 | CNY | 2.4155 | 2.4396 | 2.3611 | 2.3973 | 2.3973 | -0.006 (-0.25%) | 457,372 |
| 17 Aug 2004 | CNY | 2.3853 | 2.4275 | 2.3853 | 2.4034 | 2.4034 | -0.018 (-0.75%) | 518,354 |
| 16 Aug 2004 | CNY | 2.4336 | 2.4638 | 2.3551 | 2.4215 | 2.4215 | 0.0 (0.0%) | 608,248 |
| 13 Aug 2004 | CNY | 2.4034 | 2.4457 | 2.4034 | 2.4215 | 2.4215 | +0.006 (+0.25%) | 291,106 |
| 12 Aug 2004 | CNY | 2.4638 | 2.4638 | 2.4034 | 2.4155 | 2.4155 | -0.042 (-1.72%) | 716,004 |
| 11 Aug 2004 | CNY | 2.5302 | 2.5302 | 2.4457 | 2.4577 | 2.4577 | -0.06 (-2.40%) | 522,224 |
| 10 Aug 2004 | CNY | 2.4879 | 2.5242 | 2.4759 | 2.5181 | 2.5181 | +0.03 (+1.21%) | 463,120 |
| 9 Aug 2004 | CNY | 2.506 | 2.506 | 2.4698 | 2.4879 | 2.4879 | -0.024 (-0.96%) | 473,980 |
| 6 Aug 2004 | CNY | 2.5181 | 2.5483 | 2.5 | 2.5121 | 2.5121 | -0.006 (-0.24%) | 449,661 |
| 5 Aug 2004 | CNY | 2.5 | 2.5362 | 2.4759 | 2.5181 | 2.5181 | +0.006 (+0.24%) | 867,851 |
| 4 Aug 2004 | CNY | 2.4638 | 2.5362 | 2.4336 | 2.5121 | 2.5121 | +0.06 (+2.46%) | 778,233 |
| 3 Aug 2004 | CNY | 2.4457 | 2.4759 | 2.4336 | 2.4517 | 2.4517 | -0.006 (-0.24%) | 292,482 |
| 2 Aug 2004 | CNY | 2.4457 | 2.4819 | 2.4155 | 2.4577 | 2.4577 | -0.012 (-0.49%) | 376,821 |
| 30 Jul 2004 | CNY | 2.5302 | 2.5362 | 2.4517 | 2.4698 | 2.4698 | -0.054 (-2.16%) | 506,984 |
