| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2004 | CNY | 2.93 | 2.96 | 2.9 | 2.92 | 2.92 | -0.01 (-0.34%) | 518,499 |
| 27 Aug 2004 | CNY | 2.95 | 2.95 | 2.87 | 2.93 | 2.93 | -0.03 (-1.01%) | 619,303 |
| 26 Aug 2004 | CNY | 3.1 | 3.11 | 2.85 | 2.96 | 2.96 | -0.1 (-3.27%) | 1,568,035 |
| 25 Aug 2004 | CNY | 3.25 | 3.28 | 3.05 | 3.06 | 3.06 | -0.13 (-4.08%) | 2,806,621 |
| 24 Aug 2004 | CNY | 2.92 | 3.19 | 2.92 | 3.19 | 3.19 | +0.29 (+10.00%) | 3,401,628 |
| 23 Aug 2004 | CNY | 2.88 | 2.96 | 2.85 | 2.9 | 2.9 | -0.02 (-0.68%) | 655,135 |
| 20 Aug 2004 | CNY | 2.8 | 3.05 | 2.71 | 2.92 | 2.92 | +0.1 (+3.55%) | 1,551,818 |
| 19 Aug 2004 | CNY | 2.71 | 2.82 | 2.71 | 2.82 | 2.82 | +0.07 (+2.55%) | 503,196 |
| 18 Aug 2004 | CNY | 2.65 | 2.83 | 2.59 | 2.75 | 2.75 | -0.13 (-4.51%) | 787,540 |
| 17 Aug 2004 | CNY | 2.93 | 2.95 | 2.85 | 2.88 | 2.88 | -0.05 (-1.71%) | 517,923 |
| 16 Aug 2004 | CNY | 3.15 | 3.15 | 2.86 | 2.93 | 2.93 | -0.25 (-7.86%) | 1,168,801 |
| 13 Aug 2004 | CNY | 3.17 | 3.22 | 3.12 | 3.18 | 3.18 | +0.01 (+0.32%) | 281,968 |
| 12 Aug 2004 | CNY | 3.34 | 3.35 | 3.15 | 3.17 | 3.17 | -0.16 (-4.80%) | 623,100 |
| 11 Aug 2004 | CNY | 3.35 | 3.36 | 3.33 | 3.33 | 3.33 | -0.05 (-1.48%) | 172,205 |
| 10 Aug 2004 | CNY | 3.35 | 3.38 | 3.34 | 3.38 | 3.38 | +0.02 (+0.60%) | 132,900 |
| 9 Aug 2004 | CNY | 3.4 | 3.4 | 3.34 | 3.36 | 3.36 | -0.04 (-1.18%) | 163,900 |
| 6 Aug 2004 | CNY | 3.37 | 3.41 | 3.35 | 3.4 | 3.4 | +0.03 (+0.89%) | 178,900 |
| 5 Aug 2004 | CNY | 3.46 | 3.46 | 3.37 | 3.37 | 3.37 | -0.09 (-2.60%) | 195,500 |
| 4 Aug 2004 | CNY | 3.51 | 3.52 | 3.4 | 3.46 | 3.46 | +0.09 (+2.67%) | 621,908 |
| 3 Aug 2004 | CNY | 3.33 | 3.37 | 3.3 | 3.37 | 3.37 | +0.04 (+1.20%) | 311,020 |
| 2 Aug 2004 | CNY | 3.36 | 3.38 | 3.33 | 3.33 | 3.33 | -0.03 (-0.89%) | 182,900 |
| 30 Jul 2004 | CNY | 3.43 | 3.46 | 3.36 | 3.36 | 3.36 | -0.06 (-1.75%) | 243,300 |
| 29 Jul 2004 | CNY | 3.38 | 3.44 | 3.38 | 3.42 | 3.42 | +0.01 (+0.29%) | 185,869 |
| 28 Jul 2004 | CNY | 3.38 | 3.45 | 3.37 | 3.41 | 3.41 | +0.04 (+1.19%) | 145,800 |
| 27 Jul 2004 | CNY | 3.37 | 3.42 | 3.35 | 3.37 | 3.37 | +0.01 (+0.30%) | 249,216 |
| 26 Jul 2004 | CNY | 3.39 | 3.42 | 3.36 | 3.36 | 3.36 | -0.08 (-2.33%) | 173,300 |
| 23 Jul 2004 | CNY | 3.41 | 3.47 | 3.35 | 3.44 | 3.44 | +0.02 (+0.58%) | 259,200 |
| 22 Jul 2004 | CNY | 3.53 | 3.53 | 3.41 | 3.42 | 3.42 | -0.12 (-3.39%) | 415,900 |
| 21 Jul 2004 | CNY | 3.61 | 3.62 | 3.48 | 3.54 | 3.54 | -0.06 (-1.67%) | 1,035,889 |
| 20 Jul 2004 | CNY | 3.49 | 3.61 | 3.44 | 3.6 | 3.6 | +0.1 (+2.86%) | 944,040 |
