| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | CNY | 5.463 | 5.5247 | 5.3704 | 5.4198 | 5.4198 | -0.062 (-1.13%) | 227,170 |
| 13 Aug 2004 | CNY | 5.4136 | 5.4877 | 5.4012 | 5.4815 | 5.4815 | +0.062 (+1.14%) | 265,663 |
| 12 Aug 2004 | CNY | 5.463 | 5.4877 | 5.4012 | 5.4198 | 5.4198 | -0.056 (-1.01%) | 176,580 |
| 11 Aug 2004 | CNY | 5.5123 | 5.5556 | 5.463 | 5.4753 | 5.4753 | -0.08 (-1.45%) | 219,024 |
| 10 Aug 2004 | CNY | 5.4938 | 5.6111 | 5.4938 | 5.5556 | 5.5556 | +0.012 (+0.22%) | 412,533 |
| 9 Aug 2004 | CNY | 5.463 | 5.5864 | 5.463 | 5.5432 | 5.5432 | +0.049 (+0.90%) | 359,073 |
| 6 Aug 2004 | CNY | 5.5741 | 5.642 | 5.4074 | 5.4938 | 5.4938 | -0.093 (-1.66%) | 362,394 |
| 5 Aug 2004 | CNY | 5.5247 | 5.679 | 5.5247 | 5.5864 | 5.5864 | +0.037 (+0.67%) | 937,370 |
| 4 Aug 2004 | CNY | 5.5247 | 5.5556 | 5.3395 | 5.5494 | 5.5494 | +0.117 (+2.16%) | 968,915 |
| 3 Aug 2004 | CNY | 5.2531 | 5.4506 | 5.2531 | 5.4321 | 5.4321 | +0.086 (+1.62%) | 929,664 |
| 2 Aug 2004 | CNY | 5.4938 | 5.4938 | 5.2593 | 5.3457 | 5.3457 | -0.117 (-2.15%) | 686,060 |
| 30 Jul 2004 | CNY | 5.1543 | 5.6235 | 5.1543 | 5.463 | 5.463 | +0.074 (+1.38%) | 1,064,631 |
| 29 Jul 2004 | CNY | 5.4815 | 5.5556 | 4.9753 | 5.3889 | 5.3889 | -0.136 (-2.46%) | 1,083,004 |
| 28 Jul 2004 | CNY | 5.5432 | 5.6296 | 5.4321 | 5.5247 | 5.5247 | -0.012 (-0.22%) | 439,992 |
| 27 Jul 2004 | CNY | 5.5494 | 5.7099 | 5.4383 | 5.537 | 5.537 | -0.025 (-0.44%) | 527,634 |
| 26 Jul 2004 | CNY | 5.5556 | 5.5864 | 5.463 | 5.5617 | 5.5617 | -0.012 (-0.22%) | 92,340 |
| 23 Jul 2004 | CNY | 5.5556 | 5.5864 | 5.4321 | 5.5741 | 5.5741 | +0.012 (+0.22%) | 179,868 |
| 22 Jul 2004 | CNY | 5.7346 | 5.7901 | 5.5 | 5.5617 | 5.5617 | -0.179 (-3.12%) | 605,858 |
| 21 Jul 2004 | CNY | 5.7716 | 5.8148 | 5.7099 | 5.7407 | 5.7407 | -0.031 (-0.54%) | 634,931 |
| 20 Jul 2004 | CNY | 5.7099 | 5.7901 | 5.6667 | 5.7716 | 5.7716 | +0.062 (+1.08%) | 589,445 |
| 19 Jul 2004 | CNY | 5.6235 | 5.7346 | 5.6111 | 5.7099 | 5.7099 | +0.074 (+1.31%) | 1,130,065 |
| 16 Jul 2004 | CNY | 5.5432 | 5.6975 | 5.5432 | 5.6358 | 5.6358 | +0.086 (+1.56%) | 388,963 |
| 15 Jul 2004 | CNY | 5.463 | 5.5864 | 5.463 | 5.5494 | 5.5494 | +0.08 (+1.47%) | 168,190 |
| 14 Jul 2004 | CNY | 5.463 | 5.5309 | 5.4444 | 5.4691 | 5.4691 | 0.0 (0.0%) | 175,635 |
| 13 Jul 2004 | CNY | 5.5556 | 5.6667 | 5.4506 | 5.4691 | 5.4691 | -0.105 (-1.88%) | 170,910 |
| 12 Jul 2004 | CNY | 5.679 | 5.7037 | 5.5556 | 5.5741 | 5.5741 | -0.13 (-2.27%) | 193,429 |
| 9 Jul 2004 | CNY | 5.6173 | 5.821 | 5.6049 | 5.7037 | 5.7037 | +0.074 (+1.32%) | 954,661 |
| 8 Jul 2004 | CNY | 5.6296 | 5.6667 | 5.5556 | 5.6296 | 5.6296 | -0.019 (-0.33%) | 232,777 |
| 7 Jul 2004 | CNY | 5.7099 | 5.7469 | 5.6173 | 5.6482 | 5.6482 | -0.099 (-1.72%) | 196,473 |
| 6 Jul 2004 | CNY | 5.679 | 5.8272 | 5.6667 | 5.7469 | 5.7469 | +0.068 (+1.20%) | 364,989 |
