| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2004 | CNY | 9.3 | 9.44 | 9.06 | 9.18 | 9.18 | +0.18 (+2%) | 1,588,349 |
| 30 Aug 2004 | CNY | 9.05 | 9.05 | 8.93 | 9 | 9 | -0.05 (-0.55%) | 300,949 |
| 27 Aug 2004 | CNY | 9.12 | 9.17 | 9.02 | 9.05 | 9.05 | -0.07 (-0.77%) | 1,117,887 |
| 26 Aug 2004 | CNY | 9 | 9.14 | 8.99 | 9.12 | 9.12 | +0.12 (+1.33%) | 1,206,873 |
| 25 Aug 2004 | CNY | 8.96 | 9.04 | 8.96 | 9 | 9 | +0.01 (+0.11%) | 485,287 |
| 24 Aug 2004 | CNY | 8.95 | 9.07 | 8.89 | 8.99 | 8.99 | +0.04 (+0.45%) | 732,563 |
| 23 Aug 2004 | CNY | 9.05 | 9.08 | 8.71 | 8.95 | 8.95 | -0.1 (-1.10%) | 1,236,804 |
| 20 Aug 2004 | CNY | 8.89 | 9.1 | 8.89 | 9.05 | 9.05 | +0.18 (+2.03%) | 1,313,482 |
| 19 Aug 2004 | CNY | 8.8 | 8.97 | 8.78 | 8.87 | 8.87 | +0.06 (+0.68%) | 1,766,520 |
| 18 Aug 2004 | CNY | 8.8 | 8.98 | 8.7 | 8.81 | 8.81 | -0.11 (-1.23%) | 1,108,611 |
| 16 Aug 2004 | CNY | 8.8 | 9 | 8.8 | 8.92 | 8.92 | +0.08 (+0.90%) | 826,351 |
| 13 Aug 2004 | CNY | 8.89 | 9.05 | 8.83 | 8.84 | 8.84 | -0.04 (-0.45%) | 2,367,550 |
| 12 Aug 2004 | CNY | 8.9 | 8.9 | 8.76 | 8.88 | 8.88 | -0.02 (-0.22%) | 2,178,272 |
| 11 Aug 2004 | CNY | 9.1 | 9.1 | 8.87 | 8.9 | 8.9 | -0.2 (-2.20%) | 2,505,348 |
| 10 Aug 2004 | CNY | 9.15 | 9.22 | 9.09 | 9.1 | 9.1 | -0.02 (-0.22%) | 1,884,908 |
| 9 Aug 2004 | CNY | 9.18 | 9.2 | 9 | 9.12 | 9.12 | +0.1 (+1.11%) | 2,476,809 |
| 6 Aug 2004 | CNY | 9.01 | 9.14 | 8.95 | 9.02 | 9.02 | -0.05 (-0.55%) | 991,844 |
| 5 Aug 2004 | CNY | 9.2 | 9.22 | 9.03 | 9.07 | 9.07 | -0.18 (-1.95%) | 2,359,007 |
| 4 Aug 2004 | CNY | 8.81 | 9.4 | 8.57 | 9.25 | 9.25 | +0.4 (+4.52%) | 7,217,563 |
| 3 Aug 2004 | CNY | 9.03 | 9.08 | 8.84 | 8.85 | 8.85 | -0.18 (-1.99%) | 1,874,100 |
| 2 Aug 2004 | CNY | 9.15 | 9.22 | 8.92 | 9.03 | 9.03 | -0.14 (-1.53%) | 2,216,466 |
| 30 Jul 2004 | CNY | 9.38 | 9.39 | 9.14 | 9.17 | 9.17 | -0.22 (-2.34%) | 2,855,000 |
| 29 Jul 2004 | CNY | 9.28 | 9.45 | 9.26 | 9.39 | 9.39 | +0.06 (+0.64%) | 1,707,936 |
| 28 Jul 2004 | CNY | 9.43 | 9.56 | 9.25 | 9.33 | 9.33 | -0.19 (-2.00%) | 2,128,038 |
| 27 Jul 2004 | CNY | 9.56 | 9.59 | 9.32 | 9.52 | 9.52 | -0.04 (-0.42%) | 1,832,650 |
| 26 Jul 2004 | CNY | 9.46 | 9.61 | 9.3 | 9.56 | 9.56 | +0.06 (+0.63%) | 2,996,509 |
| 23 Jul 2004 | CNY | 9.08 | 9.51 | 9.05 | 9.5 | 9.5 | +0.31 (+3.37%) | 2,285,866 |
| 22 Jul 2004 | CNY | 9.41 | 9.61 | 9.18 | 9.19 | 9.19 | -0.24 (-2.55%) | 3,973,932 |
| 21 Jul 2004 | CNY | 9.5 | 9.55 | 9.29 | 9.43 | 9.43 | -0.09 (-0.95%) | 3,088,490 |
| 20 Jul 2004 | CNY | 9.52 | 9.66 | 9.36 | 9.52 | 9.52 | +0.01 (+0.11%) | 4,753,718 |
