| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | CNY | 2.8819 | 2.8819 | 2.8187 | 2.8709 | 2.8709 | -0.011 (-0.38%) | 1,861,259 |
| 1 Sep 2004 | CNY | 2.9396 | 2.9396 | 2.8791 | 2.8819 | 2.8819 | -0.069 (-2.33%) | 1,170,769 |
| 31 Aug 2004 | CNY | 2.9643 | 3.1703 | 2.9478 | 2.9506 | 2.9506 | +0.044 (+1.51%) | 1,962,589 |
| 30 Aug 2004 | CNY | 2.9203 | 2.9258 | 2.8846 | 2.9066 | 2.9066 | -0.03 (-1.03%) | 1,293,492 |
| 27 Aug 2004 | CNY | 2.9615 | 2.9615 | 2.9258 | 2.9368 | 2.9368 | -0.003 (-0.10%) | 1,278,935 |
| 26 Aug 2004 | CNY | 2.9753 | 2.978 | 2.9341 | 2.9396 | 2.9396 | -0.027 (-0.92%) | 2,553,460 |
| 25 Aug 2004 | CNY | 2.967 | 3.0577 | 2.9396 | 2.967 | 2.967 | -0.091 (-2.97%) | 2,602,509 |
| 24 Aug 2004 | CNY | 3.0275 | 3.0742 | 3.022 | 3.0577 | 3.0577 | -0.005 (-0.18%) | 2,730,385 |
| 23 Aug 2004 | CNY | 3.1291 | 3.1676 | 3.0495 | 3.0632 | 3.0632 | -0.069 (-2.19%) | 1,655,428 |
| 20 Aug 2004 | CNY | 3.0934 | 3.1539 | 3.0714 | 3.1319 | 3.1319 | +0.033 (+1.06%) | 952,988 |
| 19 Aug 2004 | CNY | 3.0907 | 3.1044 | 3.0495 | 3.0989 | 3.0989 | +0.005 (+0.18%) | 1,033,144 |
| 18 Aug 2004 | CNY | 3.1044 | 3.1539 | 3.0907 | 3.0934 | 3.0934 | -0.028 (-0.88%) | 2,352,604 |
| 17 Aug 2004 | CNY | 3.1181 | 3.1566 | 3.0962 | 3.1209 | 3.1209 | -0.028 (-0.87%) | 1,751,404 |
| 16 Aug 2004 | CNY | 3.1511 | 3.1539 | 3.1071 | 3.1484 | 3.1484 | +0.003 (+0.09%) | 419,859 |
| 13 Aug 2004 | CNY | 3.0659 | 3.1868 | 3.0659 | 3.1456 | 3.1456 | +0.052 (+1.69%) | 1,721,501 |
| 12 Aug 2004 | CNY | 3.1126 | 3.1319 | 3.0659 | 3.0934 | 3.0934 | -0.03 (-0.97%) | 2,222,092 |
| 11 Aug 2004 | CNY | 3.1154 | 3.1291 | 3.0879 | 3.1236 | 3.1236 | +0.049 (+1.61%) | 5,406,819 |
| 10 Aug 2004 | CNY | 3.0797 | 3.1099 | 3.0549 | 3.0742 | 3.0742 | +0.003 (+0.09%) | 1,418,034 |
| 9 Aug 2004 | CNY | 2.9835 | 3.1044 | 2.9808 | 3.0714 | 3.0714 | +0.08 (+2.66%) | 1,913,293 |
| 6 Aug 2004 | CNY | 2.9945 | 3.0082 | 2.9643 | 2.9918 | 2.9918 | -0.016 (-0.55%) | 1,092,604 |
| 5 Aug 2004 | CNY | 3.022 | 3.0385 | 3 | 3.0082 | 3.0082 | -0.041 (-1.35%) | 4,370,347 |
| 4 Aug 2004 | CNY | 2.9808 | 3.1044 | 2.9396 | 3.0495 | 3.0495 | +0.066 (+2.21%) | 6,324,965 |
| 3 Aug 2004 | CNY | 3.022 | 3.0495 | 2.9808 | 2.9835 | 2.9835 | -0.077 (-2.51%) | 8,381,478 |
| 2 Aug 2004 | CNY | 3.1868 | 3.2006 | 3.0495 | 3.0604 | 3.0604 | -0.168 (-5.19%) | 4,226,768 |
| 30 Jul 2004 | CNY | 3.2363 | 3.2418 | 3.1621 | 3.228 | 3.228 | -0.008 (-0.26%) | 1,126,452 |
| 29 Jul 2004 | CNY | 3.1813 | 3.25 | 3.1813 | 3.2363 | 3.2363 | +0.05 (+1.55%) | 2,977,683 |
| 28 Jul 2004 | CNY | 3.1786 | 3.2308 | 3.1731 | 3.1868 | 3.1868 | +0.005 (+0.17%) | 3,260,369 |
| 27 Jul 2004 | CNY | 3.2445 | 3.2692 | 3.1648 | 3.1813 | 3.1813 | -0.091 (-2.77%) | 5,896,603 |
| 26 Jul 2004 | CNY | 3.2363 | 3.3049 | 3.2006 | 3.272 | 3.272 | +0.017 (+0.51%) | 4,110,593 |
| 23 Jul 2004 | CNY | 3.2033 | 3.2637 | 3.1429 | 3.2555 | 3.2555 | +0.05 (+1.54%) | 7,057,792 |
