| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2004 | CNY | 3.9429 | 4.0857 | 3.9429 | 4.0429 | 4.0429 | +0.1 (+2.54%) | 765,326 |
| 5 Aug 2004 | CNY | 3.9714 | 4 | 3.8857 | 3.9429 | 3.9429 | -0.021 (-0.54%) | 287,292 |
| 4 Aug 2004 | CNY | 3.8429 | 4.0571 | 3.8071 | 3.9643 | 3.9643 | +0.093 (+2.40%) | 353,042 |
| 3 Aug 2004 | CNY | 3.8286 | 3.8714 | 3.8286 | 3.8714 | 3.8714 | +0.043 (+1.12%) | 99,400 |
| 2 Aug 2004 | CNY | 3.8571 | 3.9286 | 3.8214 | 3.8286 | 3.8286 | -0.107 (-2.72%) | 160,370 |
| 30 Jul 2004 | CNY | 3.9786 | 3.9929 | 3.8929 | 3.9357 | 3.9357 | -0.043 (-1.08%) | 170,800 |
| 29 Jul 2004 | CNY | 3.9 | 3.9857 | 3.8929 | 3.9786 | 3.9786 | +0.057 (+1.46%) | 305,176 |
| 28 Jul 2004 | CNY | 3.8571 | 3.9286 | 3.8071 | 3.9214 | 3.9214 | +0.086 (+2.23%) | 145,296 |
| 27 Jul 2004 | CNY | 3.8214 | 3.8786 | 3.8 | 3.8357 | 3.8357 | 0.0 (0.0%) | 179,058 |
| 26 Jul 2004 | CNY | 3.9286 | 3.9286 | 3.7929 | 3.8357 | 3.8357 | -0.143 (-3.59%) | 223,160 |
| 23 Jul 2004 | CNY | 3.8429 | 4 | 3.8429 | 3.9786 | 3.9786 | +0.036 (+0.91%) | 258,339 |
| 22 Jul 2004 | CNY | 4.0571 | 4.0571 | 3.8429 | 3.9429 | 3.9429 | -0.114 (-2.81%) | 530,180 |
| 21 Jul 2004 | CNY | 4.1429 | 4.1429 | 4.0286 | 4.0571 | 4.0571 | -0.093 (-2.24%) | 292,469 |
| 20 Jul 2004 | CNY | 4.0929 | 4.1571 | 3.9786 | 4.15 | 4.15 | +0.057 (+1.40%) | 759,780 |
| 19 Jul 2004 | CNY | 4.0929 | 4.0929 | 4.0929 | 4.0929 | 4.0929 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | CNY | 3.8214 | 4.1571 | 3.8214 | 4.0929 | 4.0929 | +0.314 (+8.32%) | 1,790,773 |
| 15 Jul 2004 | CNY | 3.6571 | 3.8929 | 3.6571 | 3.7786 | 3.7786 | -0.093 (-2.40%) | 367,081 |
| 14 Jul 2004 | CNY | 3.9714 | 3.9714 | 3.7857 | 3.8714 | 3.8714 | -0.1 (-2.52%) | 259,142 |
| 13 Jul 2004 | CNY | 3.9286 | 3.9857 | 3.9 | 3.9714 | 3.9714 | +0.05 (+1.28%) | 227,642 |
| 12 Jul 2004 | CNY | 4 | 4.05 | 3.9143 | 3.9214 | 3.9214 | -0.143 (-3.52%) | 279,300 |
| 9 Jul 2004 | CNY | 4.1286 | 4.1857 | 4.0571 | 4.0643 | 4.0643 | -0.071 (-1.73%) | 231,140 |
| 8 Jul 2004 | CNY | 4.1929 | 4.1929 | 4.0571 | 4.1357 | 4.1357 | -0.043 (-1.03%) | 239,880 |
| 7 Jul 2004 | CNY | 4.0429 | 4.2643 | 4.0143 | 4.1786 | 4.1786 | +0.036 (+0.86%) | 613,349 |
| 6 Jul 2004 | CNY | 4.1 | 4.1643 | 4.0786 | 4.1429 | 4.1429 | +0.043 (+1.05%) | 320,706 |
| 5 Jul 2004 | CNY | 4.0929 | 4.1 | 4 | 4.1 | 4.1 | 0.0 (0.0%) | 211,967 |
| 2 Jul 2004 | CNY | 4.1214 | 4.1286 | 4.0429 | 4.1 | 4.1 | -0.014 (-0.35%) | 314,237 |
| 1 Jul 2004 | CNY | 3.9286 | 4.1286 | 3.9286 | 4.1143 | 4.1143 | +0.107 (+2.68%) | 496,655 |
| 30 Jun 2004 | CNY | 4.0429 | 4.1214 | 4 | 4.0071 | 4.0071 | -0.093 (-2.27%) | 273,140 |
| 29 Jun 2004 | CNY | 4.1643 | 4.1714 | 4 | 4.1 | 4.1 | -0.05 (-1.20%) | 303,646 |
| 28 Jun 2004 | CNY | 4.2929 | 4.3143 | 4.0357 | 4.15 | 4.15 | -0.136 (-3.17%) | 361,727 |
