| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2004 | CNY | 3.0385 | 3.1154 | 3.0154 | 3.1077 | 3.1077 | +0.054 (+1.76%) | 2,325,147 |
| 20 Aug 2004 | CNY | 3.0769 | 3.1 | 3 | 3.0539 | 3.0539 | -0.015 (-0.50%) | 2,174,148 |
| 19 Aug 2004 | CNY | 2.9231 | 3.1462 | 2.9231 | 3.0692 | 3.0692 | +0.154 (+5.28%) | 5,606,043 |
| 18 Aug 2004 | CNY | 2.9462 | 2.9462 | 2.8923 | 2.9154 | 2.9154 | -0.008 (-0.26%) | 335,011 |
| 17 Aug 2004 | CNY | 2.9 | 2.9308 | 2.8692 | 2.9231 | 2.9231 | +0.023 (+0.80%) | 430,790 |
| 16 Aug 2004 | CNY | 2.9539 | 2.9769 | 2.8539 | 2.9 | 2.9 | -0.054 (-1.82%) | 386,696 |
| 13 Aug 2004 | CNY | 2.9231 | 2.9846 | 2.8923 | 2.9539 | 2.9539 | +0.015 (+0.52%) | 651,632 |
| 12 Aug 2004 | CNY | 2.9923 | 3 | 2.8692 | 2.9385 | 2.9385 | -0.069 (-2.30%) | 1,540,383 |
| 11 Aug 2004 | CNY | 3.0769 | 3.0769 | 2.9923 | 3.0077 | 3.0077 | -0.077 (-2.49%) | 518,440 |
| 10 Aug 2004 | CNY | 3.0692 | 3.0846 | 3.0462 | 3.0846 | 3.0846 | +0.023 (+0.75%) | 817,974 |
| 9 Aug 2004 | CNY | 3.0692 | 3.0846 | 3.0308 | 3.0615 | 3.0615 | +0.015 (+0.50%) | 885,033 |
| 6 Aug 2004 | CNY | 2.9769 | 3.0615 | 2.9692 | 3.0462 | 3.0462 | +0.062 (+2.06%) | 940,886 |
| 5 Aug 2004 | CNY | 3.0615 | 3.0692 | 2.9769 | 2.9846 | 2.9846 | -0.092 (-3.00%) | 1,034,736 |
| 4 Aug 2004 | CNY | 2.9846 | 3.1154 | 2.9615 | 3.0769 | 3.0769 | +0.085 (+2.83%) | 1,252,920 |
| 3 Aug 2004 | CNY | 2.9539 | 3 | 2.9308 | 2.9923 | 2.9923 | +0.023 (+0.78%) | 530,406 |
| 2 Aug 2004 | CNY | 3.0385 | 3.0385 | 2.9385 | 2.9692 | 2.9692 | -0.085 (-2.77%) | 1,075,928 |
| 30 Jul 2004 | CNY | 3.1539 | 3.1539 | 3.0539 | 3.0539 | 3.0539 | -0.1 (-3.17%) | 1,096,093 |
| 29 Jul 2004 | CNY | 3.1385 | 3.1539 | 3.0846 | 3.1539 | 3.1539 | +0.031 (+0.99%) | 1,284,119 |
| 28 Jul 2004 | CNY | 3.0692 | 3.1308 | 3.0462 | 3.1231 | 3.1231 | +0.038 (+1.25%) | 977,180 |
| 27 Jul 2004 | CNY | 3.1385 | 3.1539 | 3.0308 | 3.0846 | 3.0846 | -0.062 (-1.96%) | 1,501,199 |
| 26 Jul 2004 | CNY | 3.1 | 3.1692 | 3.0615 | 3.1462 | 3.1462 | +0.046 (+1.49%) | 3,116,129 |
| 23 Jul 2004 | CNY | 3 | 3.1 | 3 | 3.1 | 3.1 | +0.077 (+2.54%) | 1,436,757 |
| 22 Jul 2004 | CNY | 3.0769 | 3.1539 | 3.0154 | 3.0231 | 3.0231 | -0.061 (-1.99%) | 1,651,793 |
| 21 Jul 2004 | CNY | 3.1308 | 3.1308 | 3.0615 | 3.0846 | 3.0846 | -0.062 (-1.96%) | 969,623 |
| 20 Jul 2004 | CNY | 3.1077 | 3.1615 | 3.0385 | 3.1462 | 3.1462 | +0.038 (+1.24%) | 2,126,706 |
| 19 Jul 2004 | CNY | 3.1154 | 3.1385 | 3.0769 | 3.1077 | 3.1077 | -0.008 (-0.25%) | 2,051,376 |
| 16 Jul 2004 | CNY | 3.1 | 3.1615 | 3.0385 | 3.1154 | 3.1154 | +0.015 (+0.50%) | 3,667,784 |
| 15 Jul 2004 | CNY | 3.0615 | 3.1 | 3 | 3.1 | 3.1 | +0.061 (+2.02%) | 2,715,529 |
| 14 Jul 2004 | CNY | 2.9539 | 3.0692 | 2.9539 | 3.0385 | 3.0385 | +0.1 (+3.40%) | 3,826,187 |
| 13 Jul 2004 | CNY | 2.8462 | 2.9385 | 2.8385 | 2.9385 | 2.9385 | +0.1 (+3.52%) | 894,494 |
