| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2004 | CNY | 2.7451 | 2.7451 | 2.6471 | 2.6732 | 2.6732 | -0.072 (-2.62%) | 274,114 |
| 8 Sep 2004 | CNY | 2.7386 | 2.7647 | 2.7255 | 2.7451 | 2.7451 | -0.013 (-0.47%) | 116,310 |
| 7 Sep 2004 | CNY | 2.7386 | 2.7712 | 2.719 | 2.7582 | 2.7582 | 0.0 (0.0%) | 160,542 |
| 6 Sep 2004 | CNY | 2.7451 | 2.7778 | 2.7386 | 2.7582 | 2.7582 | -0.02 (-0.71%) | 156,947 |
| 3 Sep 2004 | CNY | 2.7451 | 2.7909 | 2.7059 | 2.7778 | 2.7778 | +0.059 (+2.16%) | 540,018 |
| 2 Sep 2004 | CNY | 2.6601 | 2.732 | 2.6275 | 2.719 | 2.719 | +0.059 (+2.21%) | 280,961 |
| 1 Sep 2004 | CNY | 2.7386 | 2.7386 | 2.6471 | 2.6601 | 2.6601 | -0.065 (-2.40%) | 257,284 |
| 31 Aug 2004 | CNY | 2.6797 | 2.7974 | 2.6471 | 2.7255 | 2.7255 | +0.072 (+2.71%) | 602,318 |
| 30 Aug 2004 | CNY | 2.6797 | 2.7059 | 2.5817 | 2.6536 | 2.6536 | -0.052 (-1.93%) | 496,974 |
| 27 Aug 2004 | CNY | 2.8039 | 2.8039 | 2.6732 | 2.7059 | 2.7059 | -0.072 (-2.59%) | 199,129 |
| 26 Aug 2004 | CNY | 2.8105 | 2.8628 | 2.7647 | 2.7778 | 2.7778 | -0.065 (-2.30%) | 220,932 |
| 25 Aug 2004 | CNY | 2.8497 | 2.8628 | 2.8105 | 2.8431 | 2.8431 | -0.007 (-0.23%) | 191,855 |
| 24 Aug 2004 | CNY | 2.817 | 2.8889 | 2.7843 | 2.8497 | 2.8497 | +0.052 (+1.87%) | 324,341 |
| 23 Aug 2004 | CNY | 2.7843 | 2.817 | 2.7647 | 2.7974 | 2.7974 | -0.013 (-0.47%) | 106,442 |
| 20 Aug 2004 | CNY | 2.902 | 2.9085 | 2.7255 | 2.8105 | 2.8105 | -0.052 (-1.83%) | 448,672 |
| 19 Aug 2004 | CNY | 2.9477 | 2.9477 | 2.8431 | 2.8628 | 2.8628 | -0.085 (-2.88%) | 405,388 |
| 18 Aug 2004 | CNY | 2.9543 | 2.9608 | 2.8889 | 2.9477 | 2.9477 | +0.006 (+0.22%) | 259,074 |
| 17 Aug 2004 | CNY | 2.9281 | 2.9543 | 2.8824 | 2.9412 | 2.9412 | +0.033 (+1.12%) | 248,094 |
| 16 Aug 2004 | CNY | 2.9477 | 2.9739 | 2.8954 | 2.9085 | 2.9085 | -0.013 (-0.45%) | 216,036 |
| 13 Aug 2004 | CNY | 2.915 | 2.9477 | 2.8824 | 2.9216 | 2.9216 | 0.0 (0.0%) | 249,252 |
| 12 Aug 2004 | CNY | 2.9477 | 2.9543 | 2.8758 | 2.9216 | 2.9216 | -0.039 (-1.32%) | 409,346 |
| 11 Aug 2004 | CNY | 2.9804 | 3 | 2.9281 | 2.9608 | 2.9608 | -0.026 (-0.87%) | 208,569 |
| 10 Aug 2004 | CNY | 2.9346 | 2.9935 | 2.9085 | 2.9869 | 2.9869 | +0.039 (+1.33%) | 706,195 |
| 9 Aug 2004 | CNY | 2.9608 | 2.9935 | 2.9346 | 2.9477 | 2.9477 | -0.052 (-1.74%) | 730,050 |
| 6 Aug 2004 | CNY | 3.0784 | 3.1046 | 2.9739 | 3 | 3 | -0.105 (-3.37%) | 749,303 |
| 5 Aug 2004 | CNY | 3.1242 | 3.1242 | 3.0654 | 3.1046 | 3.1046 | -0.02 (-0.63%) | 510,561 |
| 4 Aug 2004 | CNY | 3.0392 | 3.1699 | 3.0131 | 3.1242 | 3.1242 | +0.065 (+2.14%) | 624,852 |
| 3 Aug 2004 | CNY | 3.1177 | 3.1177 | 3.0327 | 3.0588 | 3.0588 | -0.065 (-2.09%) | 476,122 |
| 2 Aug 2004 | CNY | 3.0719 | 3.1373 | 3.0719 | 3.1242 | 3.1242 | -0.006 (-0.21%) | 386,399 |
| 30 Jul 2004 | CNY | 3.1569 | 3.1569 | 2.9543 | 3.1307 | 3.1307 | -0.046 (-1.44%) | 901,018 |
