| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2004 | CNY | 3.9627 | 4.0618 | 3.9627 | 4.0559 | 4.0559 | +0.076 (+1.90%) | 1,508,537 |
| 12 Aug 2004 | CNY | 3.9394 | 3.9918 | 3.9044 | 3.9802 | 3.9802 | -0.006 (-0.15%) | 1,570,671 |
| 11 Aug 2004 | CNY | 4.0093 | 4.0501 | 3.9627 | 3.986 | 3.986 | -0.023 (-0.58%) | 2,239,877 |
| 10 Aug 2004 | CNY | 3.986 | 4.021 | 3.9394 | 4.0093 | 4.0093 | +0.023 (+0.58%) | 1,217,055 |
| 9 Aug 2004 | CNY | 3.9627 | 3.9918 | 3.9336 | 3.986 | 3.986 | +0.052 (+1.33%) | 1,620,204 |
| 6 Aug 2004 | CNY | 3.9569 | 3.9744 | 3.9044 | 3.9336 | 3.9336 | -0.023 (-0.59%) | 1,996,344 |
| 5 Aug 2004 | CNY | 3.8928 | 4.0093 | 3.8811 | 3.9569 | 3.9569 | +0.052 (+1.34%) | 2,466,521 |
| 4 Aug 2004 | CNY | 3.8462 | 3.9394 | 3.8345 | 3.9044 | 3.9044 | +0.076 (+1.98%) | 3,866,051 |
| 3 Aug 2004 | CNY | 3.8462 | 3.9044 | 3.8112 | 3.8287 | 3.8287 | +0.029 (+0.77%) | 1,740,370 |
| 2 Aug 2004 | CNY | 3.817 | 3.8287 | 3.7587 | 3.7995 | 3.7995 | -0.029 (-0.76%) | 177,144 |
| 30 Jul 2004 | CNY | 3.8462 | 3.8753 | 3.7587 | 3.8287 | 3.8287 | -0.047 (-1.20%) | 426,288 |
| 29 Jul 2004 | CNY | 3.7296 | 3.8753 | 3.7296 | 3.8753 | 3.8753 | +0.093 (+2.46%) | 517,411 |
| 28 Jul 2004 | CNY | 3.7762 | 3.7879 | 3.683 | 3.7821 | 3.7821 | +0.052 (+1.41%) | 391,848 |
| 27 Jul 2004 | CNY | 3.7354 | 3.7587 | 3.6131 | 3.7296 | 3.7296 | -0.012 (-0.31%) | 791,178 |
| 26 Jul 2004 | CNY | 3.7762 | 3.8462 | 3.7296 | 3.7413 | 3.7413 | -0.047 (-1.23%) | 714,923 |
| 23 Jul 2004 | CNY | 3.8287 | 3.8287 | 3.7704 | 3.7879 | 3.7879 | -0.041 (-1.07%) | 947,849 |
| 22 Jul 2004 | CNY | 3.8811 | 3.9336 | 3.8112 | 3.8287 | 3.8287 | -0.052 (-1.35%) | 525,875 |
| 21 Jul 2004 | CNY | 3.8636 | 4.0035 | 3.8636 | 3.8811 | 3.8811 | +0.023 (+0.60%) | 1,032,388 |
| 20 Jul 2004 | CNY | 3.9627 | 3.9627 | 3.7354 | 3.8578 | 3.8578 | -0.105 (-2.65%) | 1,598,244 |
| 19 Jul 2004 | CNY | 4.0501 | 4.0501 | 3.9336 | 3.9627 | 3.9627 | -0.07 (-1.73%) | 1,223,923 |
| 16 Jul 2004 | CNY | 3.8753 | 4.0501 | 3.8462 | 4.0326 | 4.0326 | +0.186 (+4.85%) | 2,758,147 |
| 15 Jul 2004 | CNY | 3.7879 | 3.9044 | 3.7879 | 3.8462 | 3.8462 | +0.058 (+1.54%) | 1,713,099 |
| 14 Jul 2004 | CNY | 3.8928 | 3.9336 | 3.7821 | 3.7879 | 3.7879 | -0.117 (-2.98%) | 1,750,759 |
| 13 Jul 2004 | CNY | 3.9044 | 3.9336 | 3.8753 | 3.9044 | 3.9044 | -0.029 (-0.74%) | 534,528 |
| 12 Jul 2004 | CNY | 4.0093 | 4.0093 | 3.8578 | 3.9336 | 3.9336 | -0.087 (-2.17%) | 743,935 |
| 9 Jul 2004 | CNY | 3.9044 | 4.1084 | 3.9044 | 4.021 | 4.021 | -0.058 (-1.43%) | 1,010,154 |
| 8 Jul 2004 | CNY | 4.0851 | 4.0851 | 4.0326 | 4.0793 | 4.0793 | +1.924 (+89.23%) | 436,325 |
| 8 Jul 2004 |
|
|||||||
| 7 Jul 2004 | CNY | 4.2657 | 4.2657 | 4.1764 | 4.2036 | 4.2036 | -0.031 (-0.73%) | 942,377 |
| 6 Jul 2004 | CNY | 4.2269 | 4.258 | 4.2113 | 4.2347 | 4.2347 | +0.008 (+0.18%) | 1,152,163 |
| 5 Jul 2004 | CNY | 4.2347 | 4.2347 | 4.1958 | 4.2269 | 4.2269 | +0.004 (+0.09%) | 737,064 |
