| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2004 | CNY | 3.5539 | 3.6077 | 3.5077 | 3.5692 | 3.5692 | 0.0 (0.0%) | 502,394 |
| 12 Aug 2004 | CNY | 3.4462 | 3.5923 | 3.4462 | 3.5692 | 3.5692 | +0.092 (+2.65%) | 1,188,825 |
| 11 Aug 2004 | CNY | 3.5846 | 3.5846 | 3.4692 | 3.4769 | 3.4769 | -0.108 (-3.00%) | 661,440 |
| 10 Aug 2004 | CNY | 3.4769 | 3.5923 | 3.4462 | 3.5846 | 3.5846 | +0.131 (+3.78%) | 930,857 |
| 9 Aug 2004 | CNY | 3.4923 | 3.5308 | 3.4231 | 3.4539 | 3.4539 | -0.046 (-1.32%) | 459,810 |
| 6 Aug 2004 | CNY | 3.4923 | 3.5615 | 3.4615 | 3.5 | 3.5 | -0.023 (-0.66%) | 589,290 |
| 5 Aug 2004 | CNY | 3.5769 | 3.6462 | 3.5077 | 3.5231 | 3.5231 | -0.108 (-2.97%) | 1,256,502 |
| 4 Aug 2004 | CNY | 3.3539 | 3.7231 | 3.3539 | 3.6308 | 3.6308 | +0.246 (+7.27%) | 3,003,234 |
| 3 Aug 2004 | CNY | 3.4077 | 3.4077 | 3.3385 | 3.3846 | 3.3846 | +0.015 (+0.46%) | 517,270 |
| 2 Aug 2004 | CNY | 3.4308 | 3.4308 | 3.3077 | 3.3692 | 3.3692 | -0.062 (-1.80%) | 505,960 |
| 30 Jul 2004 | CNY | 3.5769 | 3.5769 | 3.4231 | 3.4308 | 3.4308 | -0.131 (-3.67%) | 623,090 |
| 29 Jul 2004 | CNY | 3.4615 | 3.5692 | 3.4 | 3.5615 | 3.5615 | +0.108 (+3.12%) | 1,180,788 |
| 28 Jul 2004 | CNY | 3.4231 | 3.4615 | 3.3077 | 3.4539 | 3.4539 | +0.031 (+0.90%) | 838,916 |
| 27 Jul 2004 | CNY | 3.4385 | 3.4846 | 3.3154 | 3.4231 | 3.4231 | -0.046 (-1.33%) | 1,155,040 |
| 26 Jul 2004 | CNY | 3.6769 | 3.6769 | 3.4615 | 3.4692 | 3.4692 | -0.208 (-5.65%) | 1,010,522 |
| 23 Jul 2004 | CNY | 3.7231 | 3.7308 | 3.6385 | 3.6769 | 3.6769 | -0.046 (-1.24%) | 810,420 |
| 22 Jul 2004 | CNY | 3.8846 | 3.8923 | 3.7 | 3.7231 | 3.7231 | -0.185 (-4.72%) | 1,287,709 |
| 21 Jul 2004 | CNY | 3.8462 | 3.9231 | 3.8077 | 3.9077 | 3.9077 | +0.085 (+2.21%) | 1,077,403 |
| 20 Jul 2004 | CNY | 3.9615 | 3.9615 | 3.7769 | 3.8231 | 3.8231 | -0.138 (-3.49%) | 1,680,429 |
| 19 Jul 2004 | CNY | 4.0385 | 4.0385 | 3.9385 | 3.9615 | 3.9615 | -0.085 (-2.09%) | 1,304,919 |
| 16 Jul 2004 | CNY | 3.9308 | 4.0769 | 3.8692 | 4.0462 | 4.0462 | +0.146 (+3.75%) | 2,315,653 |
| 15 Jul 2004 | CNY | 3.8462 | 3.9231 | 3.7692 | 3.9 | 3.9 | +0.085 (+2.22%) | 938,662 |
| 14 Jul 2004 | CNY | 3.8462 | 3.9231 | 3.6154 | 3.8154 | 3.8154 | -0.038 (-1.00%) | 1,057,362 |
| 13 Jul 2004 | CNY | 3.8231 | 3.9077 | 3.7846 | 3.8539 | 3.8539 | +0.008 (+0.20%) | 743,693 |
| 12 Jul 2004 | CNY | 4.0769 | 4.0846 | 3.8462 | 3.8462 | 3.8462 | -0.262 (-6.37%) | 1,818,189 |
| 9 Jul 2004 | CNY | 4.2308 | 4.2769 | 4.0923 | 4.1077 | 4.1077 | -0.131 (-3.09%) | 1,061,684 |
| 8 Jul 2004 | CNY | 4.2692 | 4.2769 | 4.1539 | 4.2385 | 4.2385 | -0.054 (-1.25%) | 1,190,408 |
| 7 Jul 2004 | CNY | 4.3539 | 4.4462 | 4.2539 | 4.2923 | 4.2923 | -0.054 (-1.24%) | 2,791,627 |
| 6 Jul 2004 | CNY | 4.2077 | 4.3462 | 4.1923 | 4.3462 | 4.3462 | +0.108 (+2.54%) | 2,030,733 |
| 5 Jul 2004 | CNY | 4.2615 | 4.2615 | 4.1769 | 4.2385 | 4.2385 | -0.023 (-0.54%) | 1,000,101 |
