| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2004 | CNY | 4.2046 | 4.2273 | 4.1515 | 4.1667 | 4.1667 | -0.091 (-2.14%) | 320,519 |
| 20 Aug 2004 | CNY | 4.1742 | 4.3182 | 4.1742 | 4.2576 | 4.2576 | +0.015 (+0.36%) | 512,973 |
| 19 Aug 2004 | CNY | 4.4849 | 4.4849 | 4.1894 | 4.2424 | 4.2424 | -0.242 (-5.41%) | 1,236,886 |
| 18 Aug 2004 | CNY | 4.5606 | 4.6364 | 4.4773 | 4.4849 | 4.4849 | -0.121 (-2.63%) | 794,292 |
| 17 Aug 2004 | CNY | 4.5076 | 4.6515 | 4.5076 | 4.6061 | 4.6061 | +0.061 (+1.33%) | 821,172 |
| 16 Aug 2004 | CNY | 4.6212 | 4.6591 | 4.4394 | 4.5455 | 4.5455 | -0.061 (-1.32%) | 926,440 |
| 13 Aug 2004 | CNY | 4.6061 | 4.6742 | 4.5455 | 4.6061 | 4.6061 | +0.045 (+1.00%) | 1,400,225 |
| 12 Aug 2004 | CNY | 4.4621 | 4.6212 | 4.4318 | 4.5606 | 4.5606 | +0.091 (+2.03%) | 1,560,880 |
| 11 Aug 2004 | CNY | 4.5909 | 4.6667 | 4.4621 | 4.4697 | 4.4697 | -0.03 (-0.67%) | 1,292,281 |
| 10 Aug 2004 | CNY | 4.4924 | 4.5076 | 4.4318 | 4.5 | 4.5 | +0.008 (+0.17%) | 509,537 |
| 9 Aug 2004 | CNY | 4.3939 | 4.5227 | 4.3561 | 4.4924 | 4.4924 | +0.068 (+1.54%) | 515,605 |
| 6 Aug 2004 | CNY | 4.4697 | 4.5379 | 4.3788 | 4.4242 | 4.4242 | -0.068 (-1.52%) | 765,383 |
| 5 Aug 2004 | CNY | 4.5909 | 4.6288 | 4.4773 | 4.4924 | 4.4924 | -0.129 (-2.79%) | 1,472,745 |
| 4 Aug 2004 | CNY | 4.4394 | 4.697 | 4.4394 | 4.6212 | 4.6212 | +0.265 (+6.09%) | 3,449,223 |
| 3 Aug 2004 | CNY | 4.2424 | 4.3636 | 4.197 | 4.3561 | 4.3561 | +0.099 (+2.31%) | 806,158 |
| 2 Aug 2004 | CNY | 4.2121 | 4.2955 | 4.1288 | 4.2576 | 4.2576 | +0.045 (+1.08%) | 489,694 |
| 30 Jul 2004 | CNY | 4.3788 | 4.4242 | 4.2046 | 4.2121 | 4.2121 | -0.167 (-3.81%) | 834,754 |
| 29 Jul 2004 | CNY | 4.2121 | 4.3939 | 4.1364 | 4.3788 | 4.3788 | +0.167 (+3.96%) | 1,429,961 |
| 28 Jul 2004 | CNY | 4.2727 | 4.2727 | 4.0909 | 4.2121 | 4.2121 | +0.007 (+0.18%) | 777,812 |
| 27 Jul 2004 | CNY | 4.2046 | 4.3561 | 4.1061 | 4.2046 | 4.2046 | -0.023 (-0.54%) | 631,254 |
| 26 Jul 2004 | CNY | 4.2576 | 4.2803 | 4.2046 | 4.2273 | 4.2273 | -0.106 (-2.45%) | 671,837 |
| 23 Jul 2004 | CNY | 4.3939 | 4.4242 | 4.1667 | 4.3333 | 4.3333 | -0.038 (-0.87%) | 852,083 |
| 22 Jul 2004 | CNY | 4.5758 | 4.5758 | 4.3636 | 4.3712 | 4.3712 | -0.182 (-3.99%) | 877,008 |
| 21 Jul 2004 | CNY | 4.4621 | 4.5606 | 4.4242 | 4.553 | 4.553 | +0.076 (+1.69%) | 895,090 |
| 20 Jul 2004 | CNY | 4.6212 | 4.6212 | 4.4546 | 4.4773 | 4.4773 | -0.144 (-3.11%) | 1,221,642 |
| 19 Jul 2004 | CNY | 4.6591 | 4.6818 | 4.5833 | 4.6212 | 4.6212 | -0.045 (-0.97%) | 888,315 |
| 16 Jul 2004 | CNY | 4.4849 | 4.697 | 4.4697 | 4.6667 | 4.6667 | +0.189 (+4.23%) | 1,636,306 |
| 15 Jul 2004 | CNY | 4.3333 | 4.6061 | 4.3333 | 4.4773 | 4.4773 | +0.061 (+1.37%) | 983,786 |
| 14 Jul 2004 | CNY | 4.5455 | 4.5909 | 4.1136 | 4.4167 | 4.4167 | -0.129 (-2.83%) | 1,151,736 |
| 13 Jul 2004 | CNY | 4.4849 | 4.5909 | 4.3939 | 4.5455 | 4.5455 | +0.061 (+1.35%) | 615,189 |
