| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2004 | CNY | 2.8926 | 2.8983 | 2.8467 | 2.8696 | 2.8696 | -0.023 (-0.80%) | 920,863 |
| 6 Sep 2004 | CNY | 2.8524 | 2.8983 | 2.8409 | 2.8926 | 2.8926 | +0.057 (+2.02%) | 3,205,374 |
| 3 Sep 2004 | CNY | 2.8065 | 2.8409 | 2.7433 | 2.8352 | 2.8352 | +0.029 (+1.02%) | 2,085,994 |
| 2 Sep 2004 | CNY | 2.8122 | 2.8122 | 2.6917 | 2.8065 | 2.8065 | -0.006 (-0.20%) | 3,293,151 |
| 1 Sep 2004 | CNY | 2.8007 | 2.8639 | 2.8007 | 2.8122 | 2.8122 | -0.011 (-0.41%) | 1,307,329 |
| 31 Aug 2004 | CNY | 2.8122 | 2.9557 | 2.8065 | 2.8237 | 2.8237 | +0.04 (+1.44%) | 3,981,126 |
| 30 Aug 2004 | CNY | 2.9787 | 3.036 | 2.772 | 2.7835 | 2.7835 | -0.276 (-9.01%) | 4,221,119 |
| 27 Aug 2004 | CNY | 3.1279 | 3.1279 | 3.0418 | 3.059 | 3.059 | -0.086 (-2.74%) | 1,601,063 |
| 26 Aug 2004 | CNY | 3.1738 | 3.2771 | 3.1394 | 3.1451 | 3.1451 | +0.011 (+0.37%) | 2,955,166 |
| 25 Aug 2004 | CNY | 3.1107 | 3.1451 | 3.0418 | 3.1336 | 3.1336 | +0.006 (+0.18%) | 1,028,690 |
| 24 Aug 2004 | CNY | 3.0647 | 3.1508 | 3.0418 | 3.1279 | 3.1279 | +0.063 (+2.06%) | 751,357 |
| 23 Aug 2004 | CNY | 3.059 | 3.1049 | 3.0188 | 3.0647 | 3.0647 | -0.023 (-0.74%) | 530,543 |
| 20 Aug 2004 | CNY | 3.0705 | 3.1107 | 3.036 | 3.0877 | 3.0877 | +0.023 (+0.75%) | 1,010,839 |
| 19 Aug 2004 | CNY | 3.1336 | 3.1566 | 3.0475 | 3.0647 | 3.0647 | -0.092 (-2.91%) | 1,876,838 |
| 18 Aug 2004 | CNY | 3.2025 | 3.2197 | 3.1451 | 3.1566 | 3.1566 | -0.052 (-1.61%) | 686,650 |
| 17 Aug 2004 | CNY | 3.1566 | 3.214 | 3.1107 | 3.2082 | 3.2082 | +0.04 (+1.27%) | 1,007,497 |
| 16 Aug 2004 | CNY | 3.2599 | 3.2828 | 3.1566 | 3.168 | 3.168 | -0.092 (-2.82%) | 964,313 |
| 13 Aug 2004 | CNY | 3.2025 | 3.2828 | 3.2025 | 3.2599 | 3.2599 | +0.04 (+1.25%) | 1,026,433 |
| 12 Aug 2004 | CNY | 3.2369 | 3.2541 | 3.191 | 3.2197 | 3.2197 | -0.052 (-1.58%) | 1,647,909 |
| 11 Aug 2004 | CNY | 3.2943 | 3.3861 | 3.2484 | 3.2714 | 3.2714 | +0.035 (+1.07%) | 5,596,998 |
| 10 Aug 2004 | CNY | 3.168 | 3.2369 | 3.1451 | 3.2369 | 3.2369 | +0.075 (+2.36%) | 1,067,486 |
| 9 Aug 2004 | CNY | 3.1279 | 3.1853 | 3.0992 | 3.1623 | 3.1623 | +0.017 (+0.55%) | 518,688 |
| 6 Aug 2004 | CNY | 3.168 | 3.214 | 3.1279 | 3.1451 | 3.1451 | -0.023 (-0.72%) | 942,556 |
| 5 Aug 2004 | CNY | 3.2197 | 3.2541 | 3.168 | 3.168 | 3.168 | -0.04 (-1.25%) | 795,072 |
| 4 Aug 2004 | CNY | 3.1107 | 3.2714 | 3.0877 | 3.2082 | 3.2082 | +0.098 (+3.13%) | 1,834,689 |
| 3 Aug 2004 | CNY | 3.1853 | 3.1967 | 3.0877 | 3.1107 | 3.1107 | -0.034 (-1.09%) | 1,430,249 |
| 2 Aug 2004 | CNY | 3.2254 | 3.2254 | 3.1451 | 3.1451 | 3.1451 | -0.08 (-2.49%) | 1,085,166 |
| 30 Jul 2004 | CNY | 3.3001 | 3.3058 | 3.2254 | 3.2254 | 3.2254 | -0.075 (-2.26%) | 808,247 |
| 29 Jul 2004 | CNY | 3.2599 | 3.3058 | 3.214 | 3.3001 | 3.3001 | +0.063 (+1.95%) | 1,178,986 |
| 28 Jul 2004 | CNY | 3.2714 | 3.2886 | 3.1566 | 3.2369 | 3.2369 | -0.035 (-1.05%) | 1,438,814 |
