| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2004 | CNY | 3.0303 | 3.0303 | 2.9394 | 2.9621 | 2.9621 | -0.061 (-2.00%) | 542,401 |
| 8 Sep 2004 | CNY | 3.0682 | 3.0758 | 3.0152 | 3.0227 | 3.0227 | -0.045 (-1.48%) | 355,210 |
| 7 Sep 2004 | CNY | 3.0606 | 3.0682 | 3.0076 | 3.0682 | 3.0682 | +0.023 (+0.75%) | 597,063 |
| 6 Sep 2004 | CNY | 3.0152 | 3.0909 | 3.0152 | 3.0455 | 3.0455 | +0.023 (+0.75%) | 614,986 |
| 3 Sep 2004 | CNY | 3.053 | 3.0682 | 3 | 3.0227 | 3.0227 | -0.03 (-0.99%) | 612,510 |
| 2 Sep 2004 | CNY | 2.9621 | 3.0606 | 2.947 | 3.053 | 3.053 | +0.091 (+3.07%) | 1,646,251 |
| 1 Sep 2004 | CNY | 2.9546 | 2.9849 | 2.9167 | 2.9621 | 2.9621 | -0.023 (-0.76%) | 386,865 |
| 31 Aug 2004 | CNY | 2.9318 | 3.0227 | 2.9015 | 2.9849 | 2.9849 | +0.114 (+3.96%) | 759,691 |
| 30 Aug 2004 | CNY | 2.8561 | 2.9091 | 2.8409 | 2.8712 | 2.8712 | 0.0 (0.0%) | 170,920 |
| 27 Aug 2004 | CNY | 2.8409 | 2.9015 | 2.8409 | 2.8712 | 2.8712 | -0.015 (-0.53%) | 331,409 |
| 26 Aug 2004 | CNY | 2.9394 | 2.9546 | 2.8636 | 2.8864 | 2.8864 | -0.083 (-2.80%) | 522,852 |
| 25 Aug 2004 | CNY | 2.9546 | 3.1136 | 2.9546 | 2.9697 | 2.9697 | +0.023 (+0.77%) | 1,477,461 |
| 24 Aug 2004 | CNY | 2.8409 | 2.9849 | 2.8409 | 2.947 | 2.947 | +0.053 (+1.83%) | 691,864 |
| 23 Aug 2004 | CNY | 2.8636 | 2.9546 | 2.803 | 2.8939 | 2.8939 | -0.008 (-0.26%) | 477,697 |
| 20 Aug 2004 | CNY | 2.7879 | 2.9242 | 2.75 | 2.9015 | 2.9015 | +0.099 (+3.51%) | 556,171 |
| 19 Aug 2004 | CNY | 2.8182 | 2.8409 | 2.7727 | 2.803 | 2.803 | -0.023 (-0.81%) | 378,038 |
| 18 Aug 2004 | CNY | 2.8106 | 2.8788 | 2.803 | 2.8258 | 2.8258 | +0.091 (+3.32%) | 576,421 |
| 17 Aug 2004 | CNY | 2.8106 | 2.8106 | 2.7197 | 2.7349 | 2.7349 | +0.03 (+1.12%) | 178,648 |
| 16 Aug 2004 | CNY | 2.7955 | 2.8182 | 2.697 | 2.7046 | 2.7046 | -0.091 (-3.25%) | 248,424 |
| 13 Aug 2004 | CNY | 2.7879 | 2.8333 | 2.7879 | 2.7955 | 2.7955 | +0.008 (+0.27%) | 168,377 |
| 12 Aug 2004 | CNY | 2.8636 | 2.8636 | 2.7652 | 2.7879 | 2.7879 | -0.091 (-3.16%) | 399,960 |
| 11 Aug 2004 | CNY | 2.9015 | 2.9015 | 2.8485 | 2.8788 | 2.8788 | -0.015 (-0.52%) | 217,015 |
| 10 Aug 2004 | CNY | 2.9015 | 2.9167 | 2.8636 | 2.8939 | 2.8939 | +0.007 (+0.26%) | 140,349 |
| 9 Aug 2004 | CNY | 2.9091 | 2.9167 | 2.8712 | 2.8864 | 2.8864 | -0.015 (-0.52%) | 144,702 |
| 6 Aug 2004 | CNY | 2.9091 | 2.9318 | 2.8561 | 2.9015 | 2.9015 | -0.023 (-0.78%) | 294,746 |
| 5 Aug 2004 | CNY | 2.9242 | 3 | 2.8864 | 2.9242 | 2.9242 | +0.007 (+0.26%) | 513,366 |
| 4 Aug 2004 | CNY | 2.8561 | 2.9546 | 2.8561 | 2.9167 | 2.9167 | +0.061 (+2.12%) | 375,062 |
| 3 Aug 2004 | CNY | 2.8485 | 2.8788 | 2.8258 | 2.8561 | 2.8561 | 0.0 (0.0%) | 262,229 |
| 2 Aug 2004 | CNY | 2.8636 | 2.9242 | 2.8409 | 2.8561 | 2.8561 | -0.053 (-1.82%) | 246,312 |
| 30 Jul 2004 | CNY | 2.9546 | 2.9621 | 2.8939 | 2.9091 | 2.9091 | -0.076 (-2.54%) | 418,121 |
