| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2004 | CNY | 2.6933 | 2.74 | 2.58 | 2.6133 | 2.6133 | -0.08 (-2.97%) | 6,629,605 |
| 2 Sep 2004 | CNY | 2.5933 | 2.7267 | 2.5133 | 2.6933 | 2.6933 | +0.08 (+3.06%) | 8,835,859 |
| 1 Sep 2004 | CNY | 2.6 | 2.62 | 2.4733 | 2.6133 | 2.6133 | -0.02 (-0.76%) | 7,169,305 |
| 31 Aug 2004 | CNY | 2.5533 | 2.78 | 2.5 | 2.6333 | 2.6333 | +0.093 (+3.67%) | 15,510,784 |
| 30 Aug 2004 | CNY | 2.5 | 2.6467 | 2.4733 | 2.54 | 2.54 | -0.013 (-0.52%) | 8,775,309 |
| 27 Aug 2004 | CNY | 2.6333 | 2.6333 | 2.4933 | 2.5533 | 2.5533 | -0.113 (-4.25%) | 11,355,547 |
| 26 Aug 2004 | CNY | 2.52 | 2.7 | 2.48 | 2.6667 | 2.6667 | +0.1 (+3.90%) | 13,888,597 |
| 25 Aug 2004 | CNY | 2.5067 | 2.72 | 2.4933 | 2.5667 | 2.5667 | +0.087 (+3.50%) | 18,469,222 |
| 24 Aug 2004 | CNY | 2.3333 | 2.48 | 2.32 | 2.48 | 2.48 | +0.227 (+10.06%) | 8,403,603 |
| 23 Aug 2004 | CNY | 2.1333 | 2.2533 | 2.1 | 2.2533 | 2.2533 | +0.207 (+10.09%) | 6,943,810 |
| 20 Aug 2004 | CNY | 1.8467 | 2.0467 | 1.8133 | 2.0467 | 2.0467 | +0.187 (+10.04%) | 2,940,412 |
| 19 Aug 2004 | CNY | 1.92 | 1.92 | 1.8333 | 1.86 | 1.86 | -0.08 (-4.12%) | 623,647 |
| 18 Aug 2004 | CNY | 1.9867 | 2 | 1.94 | 1.94 | 1.94 | -0.06 (-3%) | 471,412 |
| 17 Aug 2004 | CNY | 2.0067 | 2.0267 | 2 | 2 | 2 | -0.027 (-1.32%) | 412,035 |
| 16 Aug 2004 | CNY | 2.0467 | 2.0467 | 2.02 | 2.0267 | 2.0267 | -0.02 (-0.98%) | 198,318 |
| 13 Aug 2004 | CNY | 2.0733 | 2.0867 | 2.02 | 2.0467 | 2.0467 | -0.007 (-0.32%) | 295,870 |
| 12 Aug 2004 | CNY | 2.0933 | 2.1067 | 2.04 | 2.0533 | 2.0533 | -0.053 (-2.53%) | 429,558 |
| 11 Aug 2004 | CNY | 2.0867 | 2.1467 | 2.0867 | 2.1067 | 2.1067 | -0.027 (-1.25%) | 212,850 |
| 10 Aug 2004 | CNY | 2.1133 | 2.1467 | 2.1 | 2.1333 | 2.1333 | +0.02 (+0.95%) | 288,915 |
| 9 Aug 2004 | CNY | 2.1667 | 2.1667 | 2.1067 | 2.1133 | 2.1133 | -0.04 (-1.86%) | 329,700 |
| 6 Aug 2004 | CNY | 2.1533 | 2.1733 | 2.14 | 2.1533 | 2.1533 | 0.0 (0.0%) | 245,250 |
| 5 Aug 2004 | CNY | 2.2 | 2.2 | 2.1333 | 2.1533 | 2.1533 | -0.047 (-2.12%) | 502,276 |
| 4 Aug 2004 | CNY | 2.14 | 2.2133 | 2.1267 | 2.2 | 2.2 | +0.04 (+1.85%) | 875,938 |
| 3 Aug 2004 | CNY | 2.12 | 2.16 | 2.12 | 2.16 | 2.16 | +0.04 (+1.89%) | 377,047 |
| 2 Aug 2004 | CNY | 2.0933 | 2.14 | 2.08 | 2.12 | 2.12 | -0.02 (-0.93%) | 393,615 |
| 30 Jul 2004 | CNY | 2.14 | 2.1733 | 2.12 | 2.14 | 2.14 | -0.007 (-0.31%) | 544,485 |
| 29 Jul 2004 | CNY | 2.1333 | 2.1533 | 2.0733 | 2.1467 | 2.1467 | +0.013 (+0.63%) | 472,501 |
| 28 Jul 2004 | CNY | 2.1333 | 2.16 | 2.0733 | 2.1333 | 2.1333 | +0.007 (+0.31%) | 452,022 |
| 27 Jul 2004 | CNY | 2.12 | 2.1467 | 2.1133 | 2.1267 | 2.1267 | +0.013 (+0.63%) | 468,778 |
| 26 Jul 2004 | CNY | 2.2 | 2.2 | 2.1067 | 2.1133 | 2.1133 | -0.087 (-3.94%) | 899,400 |
