| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2004 | CNY | 3.6556 | 3.7167 | 3.6278 | 3.6667 | 3.6667 | +0.011 (+0.30%) | 1,007,415 |
| 12 Aug 2004 | CNY | 3.7056 | 3.7056 | 3.6167 | 3.6556 | 3.6556 | -0.094 (-2.52%) | 2,288,377 |
| 11 Aug 2004 | CNY | 3.8 | 3.8056 | 3.7111 | 3.75 | 3.75 | -0.017 (-0.44%) | 2,018,068 |
| 10 Aug 2004 | CNY | 3.7556 | 3.8111 | 3.7111 | 3.7667 | 3.7667 | 0.0 (0.0%) | 1,074,317 |
| 9 Aug 2004 | CNY | 3.6944 | 3.7778 | 3.6778 | 3.7667 | 3.7667 | +0.033 (+0.89%) | 1,680,080 |
| 6 Aug 2004 | CNY | 3.85 | 3.8667 | 3.6667 | 3.7333 | 3.7333 | -0.089 (-2.33%) | 5,093,049 |
| 5 Aug 2004 | CNY | 3.8889 | 3.9056 | 3.8111 | 3.8222 | 3.8222 | -0.056 (-1.43%) | 5,344,002 |
| 4 Aug 2004 | CNY | 3.7667 | 3.9111 | 3.7556 | 3.8778 | 3.8778 | +0.1 (+2.65%) | 6,945,508 |
| 3 Aug 2004 | CNY | 3.7222 | 3.8056 | 3.7222 | 3.7778 | 3.7778 | +0.039 (+1.04%) | 2,507,682 |
| 2 Aug 2004 | CNY | 3.6667 | 3.7889 | 3.6444 | 3.7389 | 3.7389 | +0.039 (+1.05%) | 1,989,311 |
| 30 Jul 2004 | CNY | 3.8222 | 3.8333 | 3.6944 | 3.7 | 3.7 | -0.122 (-3.20%) | 2,145,303 |
| 29 Jul 2004 | CNY | 3.7778 | 3.8278 | 3.7 | 3.8222 | 3.8222 | +0.089 (+2.38%) | 5,077,945 |
| 28 Jul 2004 | CNY | 3.6389 | 3.7333 | 3.5889 | 3.7333 | 3.7333 | +0.117 (+3.22%) | 2,936,043 |
| 27 Jul 2004 | CNY | 3.5444 | 3.7722 | 3.5167 | 3.6167 | 3.6167 | +0.067 (+1.88%) | 2,872,492 |
| 26 Jul 2004 | CNY | 3.6556 | 3.6556 | 3.5 | 3.55 | 3.55 | -0.117 (-3.18%) | 1,499,646 |
| 23 Jul 2004 | CNY | 3.5556 | 3.6889 | 3.5389 | 3.6667 | 3.6667 | +0.067 (+1.85%) | 2,001,556 |
| 22 Jul 2004 | CNY | 3.75 | 3.7833 | 3.6 | 3.6 | 3.6 | -0.122 (-3.28%) | 3,401,778 |
| 21 Jul 2004 | CNY | 3.6222 | 3.7222 | 3.6 | 3.7222 | 3.7222 | +0.078 (+2.13%) | 2,339,229 |
| 20 Jul 2004 | CNY | 3.6889 | 3.7222 | 3.6111 | 3.6444 | 3.6444 | -0.072 (-1.95%) | 3,170,125 |
| 19 Jul 2004 | CNY | 3.7722 | 3.7778 | 3.6889 | 3.7167 | 3.7167 | -0.061 (-1.62%) | 4,832,402 |
| 16 Jul 2004 | CNY | 3.5833 | 3.8111 | 3.5333 | 3.7778 | 3.7778 | +0.206 (+5.76%) | 7,674,463 |
| 15 Jul 2004 | CNY | 3.5 | 3.6944 | 3.5 | 3.5722 | 3.5722 | +0.089 (+2.55%) | 4,273,147 |
| 14 Jul 2004 | CNY | 3.7 | 3.7667 | 3.3833 | 3.4833 | 3.4833 | -0.239 (-6.42%) | 7,365,967 |
| 13 Jul 2004 | CNY | 3.7111 | 3.7611 | 3.6667 | 3.7222 | 3.7222 | +0.022 (+0.60%) | 1,849,795 |
| 12 Jul 2004 | CNY | 3.8278 | 3.8333 | 3.6944 | 3.7 | 3.7 | -0.15 (-3.90%) | 3,534,667 |
| 9 Jul 2004 | CNY | 3.9556 | 4.0056 | 3.8444 | 3.85 | 3.85 | -0.106 (-2.67%) | 2,724,534 |
| 8 Jul 2004 | CNY | 3.9167 | 3.9722 | 3.8944 | 3.9556 | 3.9556 | +0.006 (+0.14%) | 1,800,676 |
| 7 Jul 2004 | CNY | 4.1056 | 4.1167 | 3.8889 | 3.95 | 3.95 | -0.156 (-3.79%) | 4,057,963 |
| 6 Jul 2004 | CNY | 4.1111 | 4.1889 | 4.0722 | 4.1056 | 4.1056 | +0.006 (+0.14%) | 2,621,437 |
| 5 Jul 2004 | CNY | 4.1056 | 4.1556 | 4.0611 | 4.1 | 4.1 | +0.022 (+0.54%) | 2,059,313 |
