| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2004 | CNY | 2.0662 | 2.0818 | 2.0214 | 2.0214 | 2.0214 | -0.045 (-2.17%) | 3,661,601 |
| 12 Aug 2004 | CNY | 2.0506 | 2.0857 | 2.0214 | 2.0662 | 2.0662 | -0.002 (-0.09%) | 3,387,378 |
| 11 Aug 2004 | CNY | 2.1421 | 2.1421 | 2.0409 | 2.0681 | 2.0681 | -0.078 (-3.63%) | 6,024,753 |
| 10 Aug 2004 | CNY | 2.1421 | 2.1636 | 2.1246 | 2.146 | 2.146 | +0.008 (+0.36%) | 2,206,511 |
| 9 Aug 2004 | CNY | 2.1577 | 2.1636 | 2.0857 | 2.1382 | 2.1382 | -0.033 (-1.52%) | 3,802,133 |
| 6 Aug 2004 | CNY | 2.2161 | 2.2512 | 2.1051 | 2.1713 | 2.1713 | -0.06 (-2.71%) | 8,423,747 |
| 5 Aug 2004 | CNY | 2.2648 | 2.294 | 2.22 | 2.2317 | 2.2317 | -0.039 (-1.72%) | 6,679,121 |
| 4 Aug 2004 | CNY | 2.2356 | 2.2882 | 2.1967 | 2.2707 | 2.2707 | +0.023 (+1.04%) | 11,100,858 |
| 3 Aug 2004 | CNY | 2.22 | 2.3057 | 2.2122 | 2.2473 | 2.2473 | +0.07 (+3.22%) | 19,027,674 |
| 2 Aug 2004 | CNY | 2.1149 | 2.1928 | 2.1129 | 2.1772 | 2.1772 | +0.043 (+2.01%) | 6,995,477 |
| 30 Jul 2004 | CNY | 2.1675 | 2.1772 | 2.1188 | 2.1343 | 2.1343 | -0.033 (-1.53%) | 5,699,122 |
| 29 Jul 2004 | CNY | 2.1168 | 2.1811 | 2.0857 | 2.1675 | 2.1675 | +0.064 (+3.06%) | 8,144,379 |
| 28 Jul 2004 | CNY | 2.0467 | 2.1071 | 2.0058 | 2.1032 | 2.1032 | +0.045 (+2.18%) | 6,709,361 |
| 27 Jul 2004 | CNY | 2.1811 | 2.1967 | 2.0078 | 2.0584 | 2.0584 | -0.131 (-5.96%) | 9,209,542 |
| 26 Jul 2004 | CNY | 2.2337 | 2.2337 | 2.146 | 2.1889 | 2.1889 | -0.054 (-2.43%) | 5,915,355 |
| 23 Jul 2004 | CNY | 2.1772 | 2.2531 | 2.1772 | 2.2434 | 2.2434 | +0.06 (+2.77%) | 5,468,059 |
| 22 Jul 2004 | CNY | 2.2492 | 2.294 | 2.1655 | 2.183 | 2.183 | -0.031 (-1.41%) | 9,859,869 |
| 21 Jul 2004 | CNY | 2.2298 | 2.2687 | 2.2103 | 2.2142 | 2.2142 | -0.035 (-1.56%) | 7,009,738 |
| 20 Jul 2004 | CNY | 2.2687 | 2.3252 | 2.2434 | 2.2492 | 2.2492 | -0.039 (-1.70%) | 11,925,530 |
| 19 Jul 2004 | CNY | 2.1986 | 2.3525 | 2.185 | 2.2882 | 2.2882 | +0.058 (+2.62%) | 19,621,628 |
| 16 Jul 2004 | CNY | 2.0973 | 2.2648 | 2.0837 | 2.2298 | 2.2298 | +0.133 (+6.32%) | 22,702,925 |
| 15 Jul 2004 | CNY | 2.1227 | 2.1713 | 2.074 | 2.0973 | 2.0973 | -0.049 (-2.27%) | 11,379,939 |
| 14 Jul 2004 | CNY | 2.1577 | 2.1655 | 2.0175 | 2.146 | 2.146 | 0.0 (0.0%) | 15,014,920 |
| 13 Jul 2004 | CNY | 2.2006 | 2.2006 | 2.0545 | 2.146 | 2.146 | -0.115 (-5.08%) | 20,897,935 |
| 12 Jul 2004 | CNY | 2.4946 | 2.4966 | 2.2609 | 2.2609 | 2.2609 | -0.251 (-10.00%) | 25,253,604 |
| 9 Jul 2004 | CNY | 2.4635 | 2.6076 | 2.4635 | 2.5121 | 2.5121 | +0.043 (+1.73%) | 44,397,753 |
| 8 Jul 2004 | CNY | 2.5316 | 2.7264 | 2.4381 | 2.4693 | 2.4693 | 0.0 (0.0%) | 69,592,063 |
