| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2004 | CNY | 2.5379 | 2.5379 | 2.4272 | 2.5175 | 2.5175 | -0.052 (-2.04%) | 4,642,123 |
| 26 Aug 2004 | CNY | 2.6078 | 2.6515 | 2.5495 | 2.5699 | 2.5699 | -0.035 (-1.34%) | 5,820,675 |
| 25 Aug 2004 | CNY | 2.5612 | 2.6748 | 2.535 | 2.6049 | 2.6049 | +0.032 (+1.25%) | 10,481,341 |
| 24 Aug 2004 | CNY | 2.5029 | 2.5787 | 2.4213 | 2.5728 | 2.5728 | +0.07 (+2.79%) | 9,046,089 |
| 23 Aug 2004 | CNY | 2.5699 | 2.6136 | 2.4767 | 2.5029 | 2.5029 | -0.085 (-3.27%) | 5,860,723 |
| 20 Aug 2004 | CNY | 2.6282 | 2.6661 | 2.535 | 2.5874 | 2.5874 | -0.058 (-2.20%) | 6,046,281 |
| 19 Aug 2004 | CNY | 2.7972 | 2.8147 | 2.5641 | 2.6457 | 2.6457 | -0.157 (-5.61%) | 16,451,261 |
| 18 Aug 2004 | CNY | 2.9691 | 3.0012 | 2.7914 | 2.803 | 2.803 | -0.172 (-5.78%) | 16,621,718 |
| 17 Aug 2004 | CNY | 3.0245 | 3.0594 | 2.9691 | 2.9749 | 2.9749 | -0.052 (-1.73%) | 10,577,832 |
| 16 Aug 2004 | CNY | 3.0157 | 3.0711 | 2.9196 | 3.0274 | 3.0274 | +0.015 (+0.48%) | 14,734,365 |
| 13 Aug 2004 | CNY | 3.0303 | 3.0857 | 3.0012 | 3.0128 | 3.0128 | -0.055 (-1.81%) | 13,121,071 |
| 12 Aug 2004 | CNY | 2.8846 | 3.109 | 2.8555 | 3.0682 | 3.0682 | +0.175 (+6.04%) | 24,926,382 |
| 11 Aug 2004 | CNY | 2.9779 | 2.9779 | 2.8613 | 2.8934 | 2.8934 | -0.085 (-2.84%) | 6,805,666 |
| 10 Aug 2004 | CNY | 3.0041 | 3.0274 | 2.9312 | 2.9779 | 2.9779 | -0.02 (-0.68%) | 7,556,035 |
| 9 Aug 2004 | CNY | 3.0274 | 3.0828 | 2.9924 | 2.9983 | 2.9983 | +0.006 (+0.20%) | 12,082,891 |
| 6 Aug 2004 | CNY | 2.9342 | 3.007 | 2.8992 | 2.9924 | 2.9924 | +0.047 (+1.58%) | 10,705,770 |
| 5 Aug 2004 | CNY | 2.9662 | 3.042 | 2.9429 | 2.9458 | 2.9458 | -0.05 (-1.65%) | 9,697,218 |
| 4 Aug 2004 | CNY | 2.8817 | 3.0565 | 2.8701 | 2.9953 | 2.9953 | +0.114 (+3.94%) | 23,291,933 |
| 3 Aug 2004 | CNY | 2.8263 | 2.9487 | 2.803 | 2.8817 | 2.8817 | +0.029 (+1.02%) | 16,578,217 |
| 2 Aug 2004 | CNY | 2.8555 | 2.8875 | 2.7418 | 2.8526 | 2.8526 | -0.052 (-1.80%) | 15,723,697 |
| 30 Jul 2004 | CNY | 3.0012 | 3.0128 | 2.9021 | 2.905 | 2.905 | -0.114 (-3.77%) | 19,120,035 |
| 29 Jul 2004 | CNY | 2.9662 | 3.0245 | 2.8642 | 3.0187 | 3.0187 | +0.038 (+1.27%) | 31,956,707 |
| 28 Jul 2004 | CNY | 3.1177 | 3.1177 | 2.8875 | 2.9808 | 2.9808 | +0.146 (+5.14%) | 54,625,455 |
| 23 Jul 2004 | CNY | 2.7069 | 2.8409 | 2.6836 | 2.8351 | 2.8351 | +0.128 (+4.74%) | 12,093,767 |
| 22 Jul 2004 | CNY | 2.8526 | 2.8759 | 2.6952 | 2.7069 | 2.7069 | -0.149 (-5.20%) | 7,914,912 |
| 21 Jul 2004 | CNY | 2.7681 | 2.8701 | 2.7564 | 2.8555 | 2.8555 | +0.087 (+3.16%) | 12,432,433 |
| 20 Jul 2004 | CNY | 2.7244 | 2.7914 | 2.6836 | 2.7681 | 2.7681 | +0.038 (+1.39%) | 5,220,569 |
| 19 Jul 2004 | CNY | 2.7418 | 2.7622 | 2.704 | 2.7302 | 2.7302 | -0.012 (-0.42%) | 4,384,307 |
| 16 Jul 2004 | CNY | 2.6136 | 2.7826 | 2.5962 | 2.7418 | 2.7418 | +0.125 (+4.78%) | 10,484,334 |
| 15 Jul 2004 | CNY | 2.5554 | 2.6166 | 2.5233 | 2.6166 | 2.6166 | +0.061 (+2.39%) | 3,488,525 |
