| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2004 | CNY | 2.1894 | 2.2604 | 2.1894 | 2.2091 | 2.2091 | -0.034 (-1.49%) | 3,147,805 |
| 16 Aug 2004 | CNY | 2.3176 | 2.3176 | 2.1953 | 2.2426 | 2.2426 | -0.069 (-2.98%) | 4,855,209 |
| 13 Aug 2004 | CNY | 2.4063 | 2.4398 | 2.2998 | 2.3116 | 2.3116 | -0.111 (-4.56%) | 4,349,588 |
| 12 Aug 2004 | CNY | 2.4024 | 2.4576 | 2.4024 | 2.4221 | 2.4221 | -0.024 (-0.97%) | 2,982,954 |
| 11 Aug 2004 | CNY | 2.5641 | 2.5641 | 2.4103 | 2.4458 | 2.4458 | -0.233 (-8.69%) | 11,404,422 |
| 10 Aug 2004 | CNY | 2.6726 | 2.7081 | 2.6627 | 2.6785 | 2.6785 | +0.012 (+0.44%) | 1,289,224 |
| 9 Aug 2004 | CNY | 2.7318 | 2.7318 | 2.643 | 2.6667 | 2.6667 | -0.065 (-2.38%) | 3,705,698 |
| 6 Aug 2004 | CNY | 2.8028 | 2.8146 | 2.7199 | 2.7318 | 2.7318 | -0.075 (-2.67%) | 4,439,494 |
| 5 Aug 2004 | CNY | 2.8442 | 2.8698 | 2.8047 | 2.8067 | 2.8067 | -0.04 (-1.39%) | 3,331,517 |
| 4 Aug 2004 | CNY | 2.8402 | 2.8639 | 2.8087 | 2.8462 | 2.8462 | +0.016 (+0.56%) | 5,221,243 |
| 3 Aug 2004 | CNY | 2.7239 | 2.8402 | 2.7219 | 2.8304 | 2.8304 | +0.071 (+2.57%) | 4,294,873 |
| 2 Aug 2004 | CNY | 2.7613 | 2.7968 | 2.7022 | 2.7594 | 2.7594 | -0.006 (-0.21%) | 2,398,652 |
| 30 Jul 2004 | CNY | 2.7949 | 2.7988 | 2.7416 | 2.7653 | 2.7653 | -0.026 (-0.92%) | 2,358,746 |
| 29 Jul 2004 | CNY | 2.7613 | 2.8363 | 2.7219 | 2.7909 | 2.7909 | +0.03 (+1.07%) | 4,291,983 |
| 28 Jul 2004 | CNY | 2.7002 | 2.7771 | 2.6272 | 2.7613 | 2.7613 | +0.032 (+1.15%) | 3,416,485 |
| 27 Jul 2004 | CNY | 2.8363 | 2.8442 | 2.6627 | 2.7298 | 2.7298 | -0.12 (-4.22%) | 3,605,023 |
| 26 Jul 2004 | CNY | 2.856 | 2.8679 | 2.7811 | 2.8501 | 2.8501 | +0.006 (+0.21%) | 3,054,583 |
| 23 Jul 2004 | CNY | 2.783 | 2.8501 | 2.7633 | 2.8442 | 2.8442 | +0.028 (+0.98%) | 3,123,211 |
| 22 Jul 2004 | CNY | 2.9369 | 2.9586 | 2.8107 | 2.8166 | 2.8166 | -0.122 (-4.16%) | 2,607,800 |
| 21 Jul 2004 | CNY | 2.9408 | 2.9724 | 2.8659 | 2.9389 | 2.9389 | -0.016 (-0.53%) | 3,374,282 |
| 20 Jul 2004 | CNY | 2.9566 | 2.9941 | 2.8994 | 2.9546 | 2.9546 | +0.018 (+0.60%) | 3,604,577 |
| 19 Jul 2004 | CNY | 2.9389 | 3.002 | 2.9034 | 2.9369 | 2.9369 | -0.026 (-0.86%) | 5,236,813 |
| 16 Jul 2004 | CNY | 2.8107 | 2.9882 | 2.785 | 2.9625 | 2.9625 | +0.124 (+4.38%) | 8,257,742 |
| 15 Jul 2004 | CNY | 2.8402 | 2.8915 | 2.783 | 2.8383 | 2.8383 | -0.014 (-0.48%) | 3,773,225 |
| 14 Jul 2004 | CNY | 2.854 | 2.854 | 2.7239 | 2.8521 | 2.8521 | -0.024 (-0.82%) | 4,178,993 |
| 13 Jul 2004 | CNY | 2.9172 | 2.9172 | 2.6785 | 2.8757 | 2.8757 | -0.067 (-2.28%) | 8,699,131 |
| 12 Jul 2004 | CNY | 3.0769 | 3.0907 | 2.9191 | 2.9428 | 2.9428 | -0.154 (-4.97%) | 12,517,530 |
| 9 Jul 2004 | CNY | 3.1558 | 3.2327 | 3.0907 | 3.0967 | 3.0967 | -0.051 (-1.63%) | 7,789,588 |
| 8 Jul 2004 | CNY | 3.1558 | 3.1894 | 3.0986 | 3.1479 | 3.1479 | -0.008 (-0.25%) | 5,591,084 |
| 7 Jul 2004 | CNY | 3.1755 | 3.213 | 3.0868 | 3.1558 | 3.1558 | -0.041 (-1.29%) | 11,015,594 |
