| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | CNY | 3.3459 | 3.4211 | 3.3384 | 3.3609 | 3.3609 | -0.007 (-0.22%) | 2,462,741 |
| 7 Sep 2004 | CNY | 3.2406 | 3.3684 | 3.2256 | 3.3684 | 3.3684 | +0.105 (+3.22%) | 10,014,622 |
| 6 Sep 2004 | CNY | 3.3308 | 3.3308 | 3.2632 | 3.2632 | 3.2632 | -0.06 (-1.81%) | 2,296,378 |
| 3 Sep 2004 | CNY | 3.3233 | 3.3459 | 3.3083 | 3.3233 | 3.3233 | -0.007 (-0.23%) | 425,546 |
| 2 Sep 2004 | CNY | 3.3459 | 3.3459 | 3.3008 | 3.3308 | 3.3308 | -0.03 (-0.90%) | 980,609 |
| 1 Sep 2004 | CNY | 3.3459 | 3.3835 | 3.3158 | 3.3609 | 3.3609 | -0.015 (-0.44%) | 1,669,384 |
| 31 Aug 2004 | CNY | 3.3233 | 3.3759 | 3.2932 | 3.3759 | 3.3759 | +0.068 (+2.04%) | 5,622,015 |
| 30 Aug 2004 | CNY | 3.3384 | 3.3384 | 3.3008 | 3.3083 | 3.3083 | -0.03 (-0.90%) | 303,905 |
| 27 Aug 2004 | CNY | 3.3684 | 3.3684 | 3.3083 | 3.3384 | 3.3384 | -0.03 (-0.89%) | 427,595 |
| 26 Aug 2004 | CNY | 3.3008 | 3.3684 | 3.2932 | 3.3684 | 3.3684 | +0.068 (+2.05%) | 1,470,368 |
| 25 Aug 2004 | CNY | 3.3308 | 3.3308 | 3.2932 | 3.3008 | 3.3008 | -0.03 (-0.90%) | 920,171 |
| 24 Aug 2004 | CNY | 3.3308 | 3.3384 | 3.3008 | 3.3308 | 3.3308 | -0.008 (-0.23%) | 945,736 |
| 23 Aug 2004 | CNY | 3.3684 | 3.3684 | 3.3008 | 3.3384 | 3.3384 | -0.03 (-0.89%) | 560,249 |
| 20 Aug 2004 | CNY | 3.3684 | 3.3835 | 3.2932 | 3.3684 | 3.3684 | 0.0 (0.0%) | 1,208,692 |
| 19 Aug 2004 | CNY | 3.3534 | 3.4286 | 3.3308 | 3.3684 | 3.3684 | 0.0 (0.0%) | 2,841,119 |
| 18 Aug 2004 | CNY | 3.3083 | 3.3759 | 3.2932 | 3.3684 | 3.3684 | +0.068 (+2.05%) | 10,074,880 |
| 17 Aug 2004 | CNY | 3.3459 | 3.3459 | 3.3008 | 3.3008 | 3.3008 | -0.045 (-1.35%) | 2,652,255 |
| 16 Aug 2004 | CNY | 3.3534 | 3.3835 | 3.2932 | 3.3459 | 3.3459 | -0.022 (-0.67%) | 3,010,920 |
| 13 Aug 2004 | CNY | 3.3459 | 3.3985 | 3.3083 | 3.3684 | 3.3684 | +0.015 (+0.45%) | 905,464 |
| 12 Aug 2004 | CNY | 3.3835 | 3.3835 | 3.3008 | 3.3534 | 3.3534 | -0.038 (-1.11%) | 1,308,637 |
| 11 Aug 2004 | CNY | 3.4286 | 3.4286 | 3.3609 | 3.391 | 3.391 | -0.038 (-1.10%) | 815,489 |
| 10 Aug 2004 | CNY | 3.4436 | 3.4737 | 3.4135 | 3.4286 | 3.4286 | -0.015 (-0.44%) | 483,588 |
| 9 Aug 2004 | CNY | 3.4587 | 3.4737 | 3.406 | 3.4436 | 3.4436 | -0.015 (-0.44%) | 662,156 |
| 6 Aug 2004 | CNY | 3.4587 | 3.4737 | 3.406 | 3.4587 | 3.4587 | -0.007 (-0.22%) | 939,911 |
| 5 Aug 2004 | CNY | 3.4962 | 3.5113 | 3.4286 | 3.4662 | 3.4662 | -0.053 (-1.49%) | 747,369 |
| 4 Aug 2004 | CNY | 3.3985 | 3.5338 | 3.3684 | 3.5188 | 3.5188 | +0.12 (+3.54%) | 4,262,316 |
| 3 Aug 2004 | CNY | 3.4286 | 3.4286 | 3.3684 | 3.3985 | 3.3985 | 0.0 (0.0%) | 514,178 |
| 2 Aug 2004 | CNY | 3.3759 | 3.4286 | 3.3684 | 3.3985 | 3.3985 | +0.023 (+0.67%) | 1,505,162 |
| 30 Jul 2004 | CNY | 3.3985 | 3.4286 | 3.3684 | 3.3759 | 3.3759 | -0.023 (-0.66%) | 959,355 |
| 29 Jul 2004 | CNY | 3.3835 | 3.4436 | 3.3684 | 3.3985 | 3.3985 | +0.015 (+0.44%) | 626,164 |
