| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2004 | CNY | 2.7566 | 2.8207 | 2.7245 | 2.7672 | 2.7672 | -0.011 (-0.39%) | 2,179,183 |
| 18 Aug 2004 | CNY | 2.9104 | 2.9275 | 2.7309 | 2.7779 | 2.7779 | -0.128 (-4.41%) | 4,810,244 |
| 17 Aug 2004 | CNY | 2.9489 | 2.9831 | 2.8698 | 2.9061 | 2.9061 | -0.043 (-1.45%) | 3,420,521 |
| 16 Aug 2004 | CNY | 3.2288 | 3.2288 | 2.9232 | 2.9489 | 2.9489 | -0.28 (-8.67%) | 7,756,650 |
| 13 Aug 2004 | CNY | 3.2416 | 3.3079 | 3.201 | 3.2288 | 3.2288 | -0.021 (-0.66%) | 2,694,653 |
| 12 Aug 2004 | CNY | 3.1839 | 3.2566 | 3.1626 | 3.2502 | 3.2502 | +0.056 (+1.74%) | 3,589,624 |
| 11 Aug 2004 | CNY | 3.357 | 3.357 | 3.1861 | 3.1946 | 3.1946 | -0.171 (-5.08%) | 7,020,562 |
| 10 Aug 2004 | CNY | 3.325 | 3.3891 | 3.3121 | 3.3656 | 3.3656 | +0.021 (+0.64%) | 1,851,802 |
| 9 Aug 2004 | CNY | 3.4233 | 3.4575 | 3.3164 | 3.3442 | 3.3442 | -0.16 (-4.57%) | 4,490,121 |
| 6 Aug 2004 | CNY | 3.5151 | 3.5472 | 3.3549 | 3.5045 | 3.5045 | -0.002 (-0.06%) | 7,645,314 |
| 5 Aug 2004 | CNY | 3.5216 | 3.6241 | 3.4959 | 3.5066 | 3.5066 | +0.009 (+0.24%) | 6,558,062 |
| 4 Aug 2004 | CNY | 3.4831 | 3.5429 | 3.4147 | 3.4981 | 3.4981 | +0.038 (+1.11%) | 6,123,069 |
| 3 Aug 2004 | CNY | 3.3399 | 3.5365 | 3.3399 | 3.4596 | 3.4596 | +0.075 (+2.21%) | 6,628,899 |
| 2 Aug 2004 | CNY | 3.3356 | 3.4575 | 3.3121 | 3.3848 | 3.3848 | +0.009 (+0.25%) | 4,074,806 |
| 30 Jul 2004 | CNY | 3.4404 | 3.4575 | 3.3549 | 3.3763 | 3.3763 | -0.081 (-2.35%) | 5,321,278 |
| 29 Jul 2004 | CNY | 3.3228 | 3.4874 | 3.3015 | 3.4575 | 3.4575 | +0.101 (+2.99%) | 8,516,399 |
| 28 Jul 2004 | CNY | 3.2801 | 3.3976 | 3.154 | 3.357 | 3.357 | +0.038 (+1.16%) | 10,068,865 |
| 27 Jul 2004 | CNY | 3.5793 | 3.6092 | 3.2544 | 3.3186 | 3.3186 | -0.269 (-7.50%) | 12,626,603 |
| 26 Jul 2004 | CNY | 3.6946 | 3.6946 | 3.5515 | 3.5878 | 3.5878 | -0.115 (-3.12%) | 6,742,163 |
| 23 Jul 2004 | CNY | 3.5643 | 3.7096 | 3.5258 | 3.7032 | 3.7032 | +0.117 (+3.28%) | 7,663,059 |
| 22 Jul 2004 | CNY | 3.6711 | 3.7566 | 3.5857 | 3.5857 | 3.5857 | -0.092 (-2.50%) | 9,469,561 |
| 21 Jul 2004 | CNY | 3.778 | 3.8207 | 3.6647 | 3.6775 | 3.6775 | -0.128 (-3.37%) | 12,029,569 |
| 20 Jul 2004 | CNY | 3.8891 | 3.919 | 3.8015 | 3.8058 | 3.8058 | -0.105 (-2.68%) | 11,902,491 |
| 19 Jul 2004 | CNY | 3.887 | 3.9105 | 3.7716 | 3.9105 | 3.9105 | +0.011 (+0.27%) | 17,049,462 |
| 16 Jul 2004 | CNY | 3.7139 | 4.0152 | 3.6968 | 3.8998 | 3.8998 | +0.197 (+5.31%) | 33,409,354 |
| 15 Jul 2004 | CNY | 3.6647 | 3.8613 | 3.6006 | 3.7032 | 3.7032 | +0.09 (+2.49%) | 29,061,469 |
| 14 Jul 2004 | CNY | 3.6327 | 3.6861 | 3.4938 | 3.6134 | 3.6134 | +0.13 (+3.74%) | 26,767,842 |
| 13 Jul 2004 | CNY | 3.6327 | 4.0344 | 3.4404 | 3.4831 | 3.4831 | 0.0 (0.0%) | 68,549,992 |
