| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2004 | CNY | 4.06 | 4.1 | 4.0267 | 4.0733 | 4.0733 | +0.013 (+0.33%) | 102,388 |
| 6 Sep 2004 | CNY | 4.1 | 4.1 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 120,831 |
| 3 Sep 2004 | CNY | 4.1 | 4.1467 | 4 | 4.06 | 4.06 | -0.06 (-1.46%) | 265,695 |
| 2 Sep 2004 | CNY | 4.0667 | 4.1333 | 4.0267 | 4.12 | 4.12 | +0.053 (+1.31%) | 239,883 |
| 1 Sep 2004 | CNY | 4.18 | 4.18 | 4.0667 | 4.0667 | 4.0667 | -0.1 (-2.40%) | 204,570 |
| 31 Aug 2004 | CNY | 4.1533 | 4.3267 | 4.1267 | 4.1667 | 4.1667 | +0.107 (+2.63%) | 505,965 |
| 30 Aug 2004 | CNY | 4.0067 | 4.06 | 3.9333 | 4.06 | 4.06 | +0.06 (+1.50%) | 179,089 |
| 27 Aug 2004 | CNY | 4.0533 | 4.12 | 3.9733 | 4 | 4 | -0.033 (-0.83%) | 220,807 |
| 26 Aug 2004 | CNY | 4.12 | 4.12 | 3.9933 | 4.0333 | 4.0333 | -0.087 (-2.10%) | 244,656 |
| 25 Aug 2004 | CNY | 4.1267 | 4.16 | 4.08 | 4.12 | 4.12 | +0.007 (+0.16%) | 369,603 |
| 24 Aug 2004 | CNY | 4.02 | 4.1333 | 3.9667 | 4.1133 | 4.1133 | +0.093 (+2.32%) | 516,522 |
| 23 Aug 2004 | CNY | 4 | 4.06 | 3.92 | 4.02 | 4.02 | -0.053 (-1.31%) | 328,458 |
| 20 Aug 2004 | CNY | 4.0333 | 4.12 | 3.96 | 4.0733 | 4.0733 | -0.007 (-0.16%) | 567,241 |
| 19 Aug 2004 | CNY | 4.3933 | 4.3933 | 4.0667 | 4.08 | 4.08 | -0.347 (-7.83%) | 1,264,948 |
| 18 Aug 2004 | CNY | 4.6333 | 4.7 | 4.3533 | 4.4267 | 4.4267 | -0.207 (-4.46%) | 333,754 |
| 17 Aug 2004 | CNY | 4.5867 | 4.6867 | 4.5667 | 4.6333 | 4.6333 | +0.033 (+0.72%) | 257,700 |
| 16 Aug 2004 | CNY | 4.7333 | 4.7667 | 4.5467 | 4.6 | 4.6 | -0.133 (-2.82%) | 296,158 |
| 13 Aug 2004 | CNY | 4.7333 | 4.7933 | 4.72 | 4.7333 | 4.7333 | +0.007 (+0.14%) | 285,000 |
| 12 Aug 2004 | CNY | 4.7267 | 4.7467 | 4.68 | 4.7267 | 4.7267 | -0.067 (-1.39%) | 423,576 |
| 11 Aug 2004 | CNY | 4.9267 | 4.9467 | 4.7667 | 4.7933 | 4.7933 | -0.093 (-1.91%) | 478,816 |
| 10 Aug 2004 | CNY | 4.8933 | 4.9867 | 4.86 | 4.8867 | 4.8867 | +0.053 (+1.10%) | 587,544 |
| 9 Aug 2004 | CNY | 4.7667 | 4.84 | 4.72 | 4.8333 | 4.8333 | +0.08 (+1.68%) | 368,796 |
| 6 Aug 2004 | CNY | 4.8 | 4.86 | 4.72 | 4.7533 | 4.7533 | -0.06 (-1.25%) | 480,930 |
| 5 Aug 2004 | CNY | 4.92 | 4.9333 | 4.7667 | 4.8133 | 4.8133 | -0.113 (-2.30%) | 659,923 |
| 4 Aug 2004 | CNY | 4.9067 | 4.9867 | 4.8667 | 4.9267 | 4.9267 | +0.047 (+0.96%) | 1,165,368 |
| 3 Aug 2004 | CNY | 4.8333 | 4.94 | 4.7867 | 4.88 | 4.88 | +0.093 (+1.95%) | 1,104,229 |
| 2 Aug 2004 | CNY | 4.6867 | 4.8 | 4.6 | 4.7867 | 4.7867 | +0.1 (+2.13%) | 540,528 |
| 30 Jul 2004 | CNY | 4.76 | 4.8667 | 4.6667 | 4.6867 | 4.6867 | -0.113 (-2.36%) | 604,663 |
| 29 Jul 2004 | CNY | 4.62 | 4.82 | 4.62 | 4.8 | 4.8 | +0.173 (+3.75%) | 614,992 |
| 28 Jul 2004 | CNY | 4.5533 | 4.72 | 4.5533 | 4.6267 | 4.6267 | +0.073 (+1.61%) | 480,340 |
