| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2004 | CNY | 6.06 | 6.08 | 5.89 | 5.89 | 5.89 | -0.19 (-3.13%) | 21,018,500 |
| 8 Sep 2004 | CNY | 6.16 | 6.19 | 6.01 | 6.08 | 6.08 | -0.06 (-0.98%) | 10,809,081 |
| 7 Sep 2004 | CNY | 6.1 | 6.15 | 6.07 | 6.14 | 6.14 | +0.05 (+0.82%) | 3,448,087 |
| 6 Sep 2004 | CNY | 6.08 | 6.11 | 6.04 | 6.09 | 6.09 | 0.0 (0.0%) | 2,560,883 |
| 3 Sep 2004 | CNY | 6.09 | 6.12 | 6.07 | 6.09 | 6.09 | 0.0 (0.0%) | 3,658,810 |
| 2 Sep 2004 | CNY | 6.11 | 6.16 | 6 | 6.09 | 6.09 | -0.04 (-0.65%) | 11,819,954 |
| 1 Sep 2004 | CNY | 6.22 | 6.23 | 6.1 | 6.13 | 6.13 | -0.1 (-1.61%) | 10,000,364 |
| 31 Aug 2004 | CNY | 6.25 | 6.35 | 6.18 | 6.23 | 6.23 | +0.03 (+0.48%) | 14,354,370 |
| 30 Aug 2004 | CNY | 6.23 | 6.23 | 6.16 | 6.2 | 6.2 | -0.05 (-0.80%) | 9,903,076 |
| 27 Aug 2004 | CNY | 6.25 | 6.28 | 6.18 | 6.25 | 6.25 | 0.0 (0.0%) | 10,457,275 |
| 26 Aug 2004 | CNY | 6.28 | 6.3 | 6.19 | 6.25 | 6.25 | -0.03 (-0.48%) | 6,487,362 |
| 25 Aug 2004 | CNY | 6.23 | 6.28 | 6.2 | 6.28 | 6.28 | +0.03 (+0.48%) | 5,921,902 |
| 24 Aug 2004 | CNY | 6.25 | 6.28 | 6.17 | 6.25 | 6.25 | -0.01 (-0.16%) | 13,919,671 |
| 23 Aug 2004 | CNY | 6.23 | 6.28 | 6.2 | 6.26 | 6.26 | -0.02 (-0.32%) | 8,398,538 |
| 20 Aug 2004 | CNY | 6.25 | 6.33 | 6.23 | 6.28 | 6.28 | +0.03 (+0.48%) | 15,563,014 |
| 19 Aug 2004 | CNY | 6.27 | 6.3 | 6.23 | 6.25 | 6.25 | -0.02 (-0.32%) | 12,854,985 |
| 18 Aug 2004 | CNY | 6.26 | 6.32 | 6.22 | 6.27 | 6.27 | 0.0 (0.0%) | 12,124,817 |
| 17 Aug 2004 | CNY | 6.21 | 6.29 | 6.12 | 6.27 | 6.27 | +0.06 (+0.97%) | 19,797,635 |
| 16 Aug 2004 | CNY | 6.1 | 6.29 | 6.08 | 6.21 | 6.21 | +0.04 (+0.65%) | 27,230,816 |
| 13 Aug 2004 | CNY | 6.2 | 6.39 | 6.15 | 6.17 | 6.17 | -0.58 (-8.59%) | 154,403,277 |
| 9 Aug 2004 | CNY | 6.73 | 6.81 | 6.53 | 6.75 | 6.75 | -0.08 (-1.17%) | 40,442,593 |
| 6 Aug 2004 | CNY | 6.65 | 7 | 6.65 | 6.83 | 6.83 | +0.19 (+2.86%) | 115,280,111 |
| 5 Aug 2004 | CNY | 6.65 | 6.97 | 6.61 | 6.64 | 6.64 | -0.05 (-0.75%) | 91,847,135 |
| 4 Aug 2004 | CNY | 6.2 | 6.81 | 6.17 | 6.69 | 6.69 | +0.5 (+8.08%) | 65,169,036 |
| 3 Aug 2004 | CNY | 6.26 | 6.27 | 6.16 | 6.19 | 6.19 | -0.07 (-1.12%) | 6,328,300 |
| 2 Aug 2004 | CNY | 6.35 | 6.38 | 6.19 | 6.26 | 6.26 | -0.12 (-1.88%) | 11,082,308 |
| 30 Jul 2004 | CNY | 6.43 | 6.53 | 6.34 | 6.38 | 6.38 | -0.03 (-0.47%) | 15,770,363 |
| 29 Jul 2004 | CNY | 6.24 | 6.44 | 6.23 | 6.41 | 6.41 | +0.15 (+2.40%) | 12,671,078 |
| 28 Jul 2004 | CNY | 6.4 | 6.4 | 6.1 | 6.26 | 6.26 | -0.06 (-0.95%) | 12,624,458 |
| 27 Jul 2004 | CNY | 6.35 | 6.4 | 6.27 | 6.32 | 6.32 | +0.01 (+0.16%) | 5,375,665 |
