| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2004 | CNY | 4.3769 | 4.4769 | 4.3385 | 4.4077 | 4.4077 | +0.031 (+0.70%) | 1,737,320 |
| 6 Aug 2004 | CNY | 4.3692 | 4.4385 | 4.3462 | 4.3769 | 4.3769 | 0.0 (0.0%) | 1,276,698 |
| 5 Aug 2004 | CNY | 4.4692 | 4.4692 | 4.3692 | 4.3769 | 4.3769 | -0.1 (-2.23%) | 640,598 |
| 4 Aug 2004 | CNY | 4.4 | 4.4769 | 4.3692 | 4.4769 | 4.4769 | +0.077 (+1.75%) | 1,876,397 |
| 3 Aug 2004 | CNY | 4.3692 | 4.4462 | 4.3385 | 4.4 | 4.4 | +0.015 (+0.35%) | 549,463 |
| 2 Aug 2004 | CNY | 4.3769 | 4.3923 | 4.3385 | 4.3846 | 4.3846 | +0.015 (+0.35%) | 1,001,936 |
| 30 Jul 2004 | CNY | 4.3846 | 4.4 | 4.3615 | 4.3692 | 4.3692 | -0.008 (-0.18%) | 590,330 |
| 29 Jul 2004 | CNY | 4.3846 | 4.4385 | 4.3539 | 4.3769 | 4.3769 | -0.038 (-0.87%) | 499,772 |
| 28 Jul 2004 | CNY | 4.3846 | 4.4154 | 4.3462 | 4.4154 | 4.4154 | +0.015 (+0.35%) | 395,201 |
| 27 Jul 2004 | CNY | 4.4308 | 4.4462 | 4.3462 | 4.4 | 4.4 | -0.015 (-0.35%) | 700,636 |
| 26 Jul 2004 | CNY | 4.3923 | 4.4539 | 4.3769 | 4.4154 | 4.4154 | 0.0 (0.0%) | 551,820 |
| 22 Jul 2004 | CNY | 4.4692 | 4.4923 | 4.4 | 4.4154 | 4.4154 | -0.115 (-2.55%) | 938,371 |
| 21 Jul 2004 | CNY | 4.4923 | 4.5615 | 4.4 | 4.5308 | 4.5308 | +0.015 (+0.34%) | 2,497,849 |
| 20 Jul 2004 | CNY | 4.5539 | 4.5539 | 4.4692 | 4.5154 | 4.5154 | -0.054 (-1.18%) | 1,088,207 |
| 19 Jul 2004 | CNY | 4.5539 | 4.5923 | 4.4769 | 4.5692 | 4.5692 | 0.0 (0.0%) | 2,110,599 |
| 16 Jul 2004 | CNY | 4.4539 | 4.5769 | 4.4077 | 4.5692 | 4.5692 | +0.115 (+2.59%) | 4,171,783 |
| 15 Jul 2004 | CNY | 4.4231 | 4.4769 | 4.3462 | 4.4539 | 4.4539 | +0.046 (+1.05%) | 2,518,100 |
| 14 Jul 2004 | CNY | 4.4 | 4.4692 | 4.3462 | 4.4077 | 4.4077 | -0.008 (-0.17%) | 2,270,612 |
| 13 Jul 2004 | CNY | 4.4 | 4.4539 | 4.3385 | 4.4154 | 4.4154 | +0.008 (+0.17%) | 2,105,750 |
| 12 Jul 2004 | CNY | 4.4231 | 4.4385 | 4.3462 | 4.4077 | 4.4077 | -0.023 (-0.52%) | 1,777,603 |
| 9 Jul 2004 | CNY | 4.4769 | 4.5 | 4.3846 | 4.4308 | 4.4308 | -0.077 (-1.71%) | 638,545 |
| 8 Jul 2004 | CNY | 4.4769 | 4.5154 | 4.4308 | 4.5077 | 4.5077 | -0.023 (-0.51%) | 403,542 |
| 7 Jul 2004 | CNY | 4.5692 | 4.5692 | 4.4615 | 4.5308 | 4.5308 | -0.038 (-0.84%) | 531,297 |
| 6 Jul 2004 | CNY | 4.5308 | 4.6154 | 4.5231 | 4.5692 | 4.5692 | +0.038 (+0.85%) | 1,730,870 |
| 5 Jul 2004 | CNY | 4.5231 | 4.5846 | 4.4615 | 4.5308 | 4.5308 | -0.008 (-0.17%) | 1,061,710 |
| 2 Jul 2004 | CNY | 4.5539 | 4.6077 | 4.4769 | 4.5385 | 4.5385 | -0.023 (-0.50%) | 1,867,123 |
| 1 Jul 2004 | CNY | 4.4308 | 4.5923 | 4.3923 | 4.5615 | 4.5615 | +0.131 (+2.95%) | 2,361,071 |
| 30 Jun 2004 | CNY | 4.3846 | 4.4692 | 4.3769 | 4.4308 | 4.4308 | +0.046 (+1.05%) | 1,712,878 |
| 28 Jun 2004 | CNY | 4.4077 | 4.4077 | 4.3231 | 4.3846 | 4.3846 | -0.054 (-1.21%) | 769,109 |
| 25 Jun 2004 | CNY | 4.4308 | 4.4923 | 4.3539 | 4.4385 | 4.4385 | +0.008 (+0.17%) | 2,153,645 |
