| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2004 | CNY | 3.0769 | 3.1361 | 3.0572 | 3.0927 | 3.0927 | +0.032 (+1.03%) | 9,467,510 |
| 18 Aug 2004 | CNY | 3.0611 | 3.1164 | 3.0414 | 3.0611 | 3.0611 | +0.004 (+0.13%) | 5,331,036 |
| 17 Aug 2004 | CNY | 3.0967 | 3.1755 | 3.0414 | 3.0572 | 3.0572 | -0.04 (-1.28%) | 5,933,408 |
| 16 Aug 2004 | CNY | 3.0967 | 3.1558 | 3.0572 | 3.0967 | 3.0967 | +0.016 (+0.51%) | 6,818,123 |
| 13 Aug 2004 | CNY | 3.069 | 3.144 | 3.0375 | 3.0809 | 3.0809 | +0.012 (+0.39%) | 8,154,603 |
| 12 Aug 2004 | CNY | 3.0769 | 3.0927 | 2.998 | 3.069 | 3.069 | +0.028 (+0.91%) | 7,477,502 |
| 11 Aug 2004 | CNY | 3.0375 | 3.1045 | 2.9901 | 3.0414 | 3.0414 | +0.004 (+0.13%) | 7,315,155 |
| 10 Aug 2004 | CNY | 3.0572 | 3.069 | 2.9901 | 3.0375 | 3.0375 | -0.004 (-0.13%) | 4,393,649 |
| 9 Aug 2004 | CNY | 2.9665 | 3.0651 | 2.9389 | 3.0414 | 3.0414 | +0.075 (+2.52%) | 5,022,963 |
| 6 Aug 2004 | CNY | 2.9586 | 3.0138 | 2.9389 | 2.9665 | 2.9665 | +0.02 (+0.67%) | 2,880,292 |
| 5 Aug 2004 | CNY | 2.9901 | 3.0375 | 2.927 | 2.9467 | 2.9467 | -0.047 (-1.58%) | 4,622,192 |
| 4 Aug 2004 | CNY | 2.86 | 3.0256 | 2.86 | 2.9941 | 2.9941 | +0.15 (+5.27%) | 10,477,116 |
| 3 Aug 2004 | CNY | 2.8324 | 2.86 | 2.8087 | 2.8442 | 2.8442 | +0.004 (+0.14%) | 1,670,975 |
| 2 Aug 2004 | CNY | 2.86 | 2.8757 | 2.8047 | 2.8402 | 2.8402 | -0.02 (-0.69%) | 1,478,328 |
| 30 Jul 2004 | CNY | 2.9112 | 2.9191 | 2.8402 | 2.86 | 2.86 | -0.047 (-1.63%) | 3,250,374 |
| 29 Jul 2004 | CNY | 2.8166 | 2.9389 | 2.8126 | 2.9073 | 2.9073 | +0.091 (+3.22%) | 5,399,144 |
| 28 Jul 2004 | CNY | 2.8521 | 2.8521 | 2.7692 | 2.8166 | 2.8166 | -0.004 (-0.14%) | 1,508,439 |
| 27 Jul 2004 | CNY | 2.8324 | 2.8402 | 2.7811 | 2.8205 | 2.8205 | -0.012 (-0.42%) | 2,082,679 |
| 26 Jul 2004 | CNY | 2.7929 | 2.8876 | 2.7574 | 2.8324 | 2.8324 | +0.047 (+1.70%) | 4,343,811 |
| 23 Jul 2004 | CNY | 2.8481 | 2.86 | 2.7771 | 2.785 | 2.785 | -0.083 (-2.89%) | 4,961,988 |
| 22 Jul 2004 | CNY | 2.9665 | 2.9901 | 2.8442 | 2.8679 | 2.8679 | -0.114 (-3.84%) | 4,677,295 |
| 21 Jul 2004 | CNY | 2.931 | 2.9941 | 2.931 | 2.9823 | 2.9823 | +0.047 (+1.62%) | 5,404,592 |
| 20 Jul 2004 | CNY | 3.0769 | 3.0769 | 2.8994 | 2.9349 | 2.9349 | -0.13 (-4.25%) | 14,250,375 |
| 19 Jul 2004 | CNY | 3.215 | 3.2268 | 3.0572 | 3.0651 | 3.0651 | -0.138 (-4.31%) | 12,530,246 |
| 16 Jul 2004 | CNY | 3.1874 | 3.4714 | 3.1637 | 3.2032 | 3.2032 | +0.016 (+0.50%) | 34,761,811 |
| 15 Jul 2004 | CNY | 3.1874 | 3.2544 | 3.1558 | 3.1874 | 3.1874 | +0.012 (+0.37%) | 10,462,771 |
| 14 Jul 2004 | CNY | 3.1637 | 3.2742 | 3.1085 | 3.1755 | 3.1755 | 0.0 (0.0%) | 4,492,706 |
| 13 Jul 2004 | CNY | 3.1755 | 3.2268 | 3.0848 | 3.1755 | 3.1755 | 0.0 (0.0%) | 5,159,079 |
| 12 Jul 2004 | CNY | 3.2071 | 3.2387 | 3.1558 | 3.1755 | 3.1755 | -0.051 (-1.59%) | 4,222,648 |
| 9 Jul 2004 | CNY | 3.1243 | 3.3018 | 3.0967 | 3.2268 | 3.2268 | +0.11 (+3.54%) | 15,182,213 |
