| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | CNY | 4.1185 | 4.1975 | 4.1185 | 4.163 | 4.163 | +0.04 (+0.96%) | 5,973,442 |
| 25 Aug 2004 | CNY | 4.1728 | 4.1728 | 4.1086 | 4.1235 | 4.1235 | -0.035 (-0.83%) | 2,510,473 |
| 24 Aug 2004 | CNY | 4.0938 | 4.2124 | 4.0691 | 4.158 | 4.158 | +0.059 (+1.44%) | 5,615,904 |
| 23 Aug 2004 | CNY | 4.1482 | 4.158 | 4.084 | 4.0988 | 4.0988 | -0.035 (-0.83%) | 3,412,536 |
| 20 Aug 2004 | CNY | 4.0988 | 4.158 | 4.084 | 4.1333 | 4.1333 | +0.005 (+0.12%) | 2,519,703 |
| 19 Aug 2004 | CNY | 4.1235 | 4.1383 | 4.0889 | 4.1284 | 4.1284 | +0.005 (+0.12%) | 3,333,879 |
| 18 Aug 2004 | CNY | 4.1432 | 4.1728 | 4.1185 | 4.1235 | 4.1235 | -0.015 (-0.36%) | 3,051,932 |
| 17 Aug 2004 | CNY | 4.1432 | 4.158 | 4.0988 | 4.1383 | 4.1383 | -0.005 (-0.12%) | 3,255,746 |
| 16 Aug 2004 | CNY | 4.1333 | 4.163 | 4.1136 | 4.1432 | 4.1432 | +0.02 (+0.48%) | 3,277,602 |
| 13 Aug 2004 | CNY | 4.1383 | 4.1877 | 4.0988 | 4.1235 | 4.1235 | -0.015 (-0.36%) | 3,128,483 |
| 12 Aug 2004 | CNY | 4.1383 | 4.1679 | 4.0889 | 4.1383 | 4.1383 | -0.02 (-0.47%) | 5,284,958 |
| 11 Aug 2004 | CNY | 4.2765 | 4.2765 | 4.1531 | 4.158 | 4.158 | -0.109 (-2.55%) | 7,357,098 |
| 10 Aug 2004 | CNY | 4.2617 | 4.3062 | 4.237 | 4.2667 | 4.2667 | +0.01 (+0.23%) | 4,706,693 |
| 9 Aug 2004 | CNY | 4.2173 | 4.2667 | 4.1383 | 4.2568 | 4.2568 | +0.04 (+0.94%) | 4,623,388 |
| 6 Aug 2004 | CNY | 4.2272 | 4.3161 | 4.2025 | 4.2173 | 4.2173 | -0.044 (-1.04%) | 6,367,023 |
| 5 Aug 2004 | CNY | 4.3259 | 4.3309 | 4.1877 | 4.2617 | 4.2617 | -0.069 (-1.60%) | 9,983,533 |
| 4 Aug 2004 | CNY | 4.1185 | 4.4247 | 4.0642 | 4.3309 | 4.3309 | +0.212 (+5.16%) | 15,527,868 |
| 3 Aug 2004 | CNY | 4.1333 | 4.1877 | 4.1086 | 4.1185 | 4.1185 | -0.02 (-0.48%) | 3,605,806 |
| 2 Aug 2004 | CNY | 4.1383 | 4.1778 | 4.0741 | 4.1383 | 4.1383 | -0.044 (-1.06%) | 4,675,848 |
| 30 Jul 2004 | CNY | 4.2963 | 4.3012 | 4.1728 | 4.1827 | 4.1827 | -0.084 (-1.97%) | 7,135,923 |
| 29 Jul 2004 | CNY | 4.242 | 4.2815 | 4.1975 | 4.2667 | 4.2667 | +0.044 (+1.05%) | 6,891,210 |
| 28 Jul 2004 | CNY | 4.158 | 4.2272 | 4.1333 | 4.2222 | 4.2222 | +0.074 (+1.78%) | 7,584,285 |
| 27 Jul 2004 | CNY | 4.0642 | 4.1679 | 4.0642 | 4.1482 | 4.1482 | +0.094 (+2.32%) | 8,920,868 |
| 26 Jul 2004 | CNY | 4.1975 | 4.1975 | 4.0049 | 4.0543 | 4.0543 | -0.148 (-3.53%) | 12,086,475 |
| 23 Jul 2004 | CNY | 4.2222 | 4.2667 | 4.1284 | 4.2025 | 4.2025 | -0.03 (-0.70%) | 11,736,908 |
| 22 Jul 2004 | CNY | 4.3852 | 4.4296 | 4.2222 | 4.2321 | 4.2321 | -0.148 (-3.38%) | 11,573,361 |
| 21 Jul 2004 | CNY | 4.4198 | 4.4395 | 4.3407 | 4.3803 | 4.3803 | -0.044 (-1.00%) | 7,751,226 |
| 20 Jul 2004 | CNY | 4.5185 | 4.5185 | 4.4198 | 4.4247 | 4.4247 | -0.094 (-2.08%) | 10,391,076 |
| 19 Jul 2004 | CNY | 4.558 | 4.5877 | 4.4543 | 4.5185 | 4.5185 | -0.03 (-0.65%) | 17,041,130 |
| 16 Jul 2004 | CNY | 4.4247 | 4.5778 | 4.3901 | 4.5482 | 4.5482 | +0.138 (+3.14%) | 29,568,971 |
