| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2004 | CNY | 2.3148 | 2.4074 | 2.3148 | 2.3704 | 2.3704 | +0.051 (+2.20%) | 912,448 |
| 23 Aug 2004 | CNY | 2.3056 | 2.3519 | 2.2732 | 2.3194 | 2.3194 | 0.0 (0.0%) | 490,633 |
| 20 Aug 2004 | CNY | 2.3796 | 2.4074 | 2.2546 | 2.3194 | 2.3194 | -0.056 (-2.34%) | 788,097 |
| 19 Aug 2004 | CNY | 2.4167 | 2.4537 | 2.375 | 2.375 | 2.375 | -0.069 (-2.84%) | 572,149 |
| 18 Aug 2004 | CNY | 2.4167 | 2.4815 | 2.3889 | 2.4444 | 2.4444 | +0.028 (+1.15%) | 681,480 |
| 17 Aug 2004 | CNY | 2.3982 | 2.4444 | 2.3982 | 2.4167 | 2.4167 | 0.0 (0.0%) | 449,087 |
| 16 Aug 2004 | CNY | 2.3889 | 2.4537 | 2.375 | 2.4167 | 2.4167 | +0.028 (+1.16%) | 865,548 |
| 13 Aug 2004 | CNY | 2.412 | 2.4676 | 2.3704 | 2.3889 | 2.3889 | -0.046 (-1.90%) | 891,432 |
| 12 Aug 2004 | CNY | 2.6065 | 2.6065 | 2.3657 | 2.4352 | 2.4352 | -0.185 (-7.07%) | 1,562,628 |
| 11 Aug 2004 | CNY | 2.6852 | 2.6852 | 2.6111 | 2.6204 | 2.6204 | -0.051 (-1.91%) | 427,464 |
| 9 Aug 2004 | CNY | 2.662 | 2.6944 | 2.6389 | 2.6713 | 2.6713 | +0.037 (+1.40%) | 580,500 |
| 6 Aug 2004 | CNY | 2.6343 | 2.6435 | 2.5463 | 2.6343 | 2.6343 | -0.005 (-0.17%) | 1,259,856 |
| 5 Aug 2004 | CNY | 2.6713 | 2.6852 | 2.5926 | 2.6389 | 2.6389 | -0.046 (-1.72%) | 885,777 |
| 4 Aug 2004 | CNY | 2.5926 | 2.6991 | 2.5556 | 2.6852 | 2.6852 | +0.079 (+3.02%) | 1,385,052 |
| 3 Aug 2004 | CNY | 2.6065 | 2.6482 | 2.5833 | 2.6065 | 2.6065 | +0.014 (+0.54%) | 706,015 |
| 2 Aug 2004 | CNY | 2.7222 | 2.7222 | 2.5556 | 2.5926 | 2.5926 | -0.134 (-4.93%) | 1,112,311 |
| 30 Jul 2004 | CNY | 2.8472 | 2.8519 | 2.6759 | 2.7269 | 2.7269 | -0.083 (-2.96%) | 1,606,940 |
| 29 Jul 2004 | CNY | 2.7685 | 2.8194 | 2.6759 | 2.8102 | 2.8102 | 0.0 (0.0%) | 2,348,600 |
| 28 Jul 2004 | CNY | 2.7685 | 2.838 | 2.5463 | 2.8102 | 2.8102 | +0.023 (+0.83%) | 6,348,965 |
| 27 Jul 2004 | CNY | 3.0556 | 3.1019 | 2.7593 | 2.787 | 2.787 | -0.278 (-9.06%) | 5,876,850 |
| 26 Jul 2004 | CNY | 3.1482 | 3.1667 | 3.037 | 3.0648 | 3.0648 | -0.093 (-2.93%) | 1,590,040 |
| 23 Jul 2004 | CNY | 3.1019 | 3.162 | 3.037 | 3.1574 | 3.1574 | +0.051 (+1.64%) | 1,701,237 |
| 22 Jul 2004 | CNY | 3.2315 | 3.2315 | 3.0833 | 3.1065 | 3.1065 | -0.134 (-4.14%) | 2,932,761 |
| 21 Jul 2004 | CNY | 3.2315 | 3.2407 | 3.1343 | 3.2407 | 3.2407 | 0.0 (0.0%) | 3,093,724 |
| 20 Jul 2004 | CNY | 3.2407 | 3.2732 | 3.1944 | 3.2407 | 3.2407 | +0.009 (+0.28%) | 2,545,171 |
| 19 Jul 2004 | CNY | 3.25 | 3.2824 | 3.1944 | 3.2315 | 3.2315 | -0.014 (-0.43%) | 3,454,727 |
| 16 Jul 2004 | CNY | 3.2361 | 3.3102 | 3.1991 | 3.2454 | 3.2454 | +0.032 (+1.01%) | 8,419,762 |
| 15 Jul 2004 | CNY | 3.1852 | 3.2222 | 3.1157 | 3.213 | 3.213 | +0.037 (+1.17%) | 3,981,627 |
| 14 Jul 2004 | CNY | 3.1852 | 3.2176 | 3.0787 | 3.1759 | 3.1759 | -0.005 (-0.15%) | 3,731,756 |
| 13 Jul 2004 | CNY | 3.1482 | 3.2176 | 3.1157 | 3.1806 | 3.1806 | +0.028 (+0.88%) | 3,635,919 |
