| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2004 | CNY | 2.9179 | 2.9925 | 2.8731 | 2.9478 | 2.9478 | +0.03 (+1.02%) | 397,528 |
| 19 Aug 2004 | CNY | 2.8955 | 2.9254 | 2.8806 | 2.9179 | 2.9179 | 0.0 (0.0%) | 322,007 |
| 18 Aug 2004 | CNY | 2.9105 | 2.9478 | 2.8955 | 2.9179 | 2.9179 | -0.015 (-0.51%) | 217,575 |
| 17 Aug 2004 | CNY | 2.8657 | 2.9627 | 2.8657 | 2.9328 | 2.9328 | +0.082 (+2.88%) | 604,733 |
| 16 Aug 2004 | CNY | 2.8508 | 2.8582 | 2.7985 | 2.8508 | 2.8508 | +0.007 (+0.26%) | 204,587 |
| 13 Aug 2004 | CNY | 2.8657 | 2.9105 | 2.8358 | 2.8433 | 2.8433 | -0.037 (-1.29%) | 174,267 |
| 12 Aug 2004 | CNY | 2.9254 | 2.9254 | 2.8508 | 2.8806 | 2.8806 | -0.052 (-1.78%) | 355,622 |
| 11 Aug 2004 | CNY | 3 | 3 | 2.9254 | 2.9328 | 2.9328 | -0.03 (-1.01%) | 177,744 |
| 10 Aug 2004 | CNY | 2.9702 | 2.9851 | 2.9179 | 2.9627 | 2.9627 | -0.022 (-0.75%) | 115,106 |
| 9 Aug 2004 | CNY | 2.9702 | 2.9851 | 2.9552 | 2.9851 | 2.9851 | 0.0 (0.0%) | 68,948 |
| 6 Aug 2004 | CNY | 2.9478 | 2.9851 | 2.9478 | 2.9851 | 2.9851 | +0.03 (+1.01%) | 185,481 |
| 5 Aug 2004 | CNY | 3.0075 | 3.0149 | 2.9478 | 2.9552 | 2.9552 | -0.06 (-1.98%) | 242,292 |
| 4 Aug 2004 | CNY | 2.9328 | 3.0448 | 2.9105 | 3.0149 | 3.0149 | +0.075 (+2.54%) | 370,593 |
| 3 Aug 2004 | CNY | 2.9552 | 2.9552 | 2.9105 | 2.9403 | 2.9403 | +0.007 (+0.26%) | 154,770 |
| 2 Aug 2004 | CNY | 2.9478 | 3 | 2.9105 | 2.9328 | 2.9328 | -0.03 (-1.01%) | 236,166 |
| 30 Jul 2004 | CNY | 3.0075 | 3.0075 | 2.9478 | 2.9627 | 2.9627 | -0.06 (-1.98%) | 206,762 |
| 29 Jul 2004 | CNY | 2.9851 | 3.0224 | 2.9702 | 3.0224 | 3.0224 | +0.045 (+1.50%) | 331,112 |
| 28 Jul 2004 | CNY | 2.9776 | 2.9925 | 2.9254 | 2.9776 | 2.9776 | +0.03 (+1.01%) | 230,480 |
| 27 Jul 2004 | CNY | 3.0448 | 3.0448 | 2.9179 | 2.9478 | 2.9478 | -0.067 (-2.23%) | 498,687 |
| 26 Jul 2004 | CNY | 3.0448 | 3.0597 | 2.9851 | 3.0149 | 3.0149 | -0.06 (-1.94%) | 333,727 |
| 23 Jul 2004 | CNY | 3.0373 | 3.0746 | 3.0224 | 3.0746 | 3.0746 | +0.015 (+0.49%) | 292,385 |
| 22 Jul 2004 | CNY | 3.1716 | 3.194 | 3.0522 | 3.0597 | 3.0597 | -0.104 (-3.30%) | 422,503 |
| 21 Jul 2004 | CNY | 3.0746 | 3.1866 | 3.0672 | 3.1642 | 3.1642 | +0.052 (+1.68%) | 655,175 |
| 20 Jul 2004 | CNY | 3.1194 | 3.1343 | 3.0896 | 3.1119 | 3.1119 | -0.015 (-0.48%) | 247,782 |
| 19 Jul 2004 | CNY | 3.1343 | 3.1493 | 3.1045 | 3.1269 | 3.1269 | 0.0 (0.0%) | 349,652 |
| 16 Jul 2004 | CNY | 3.0672 | 3.1567 | 3.0448 | 3.1269 | 3.1269 | +0.06 (+1.95%) | 565,400 |
| 15 Jul 2004 | CNY | 3.0224 | 3.0672 | 3 | 3.0672 | 3.0672 | +0.045 (+1.48%) | 440,562 |
| 14 Jul 2004 | CNY | 3.0821 | 3.1045 | 2.9851 | 3.0224 | 3.0224 | -0.06 (-1.94%) | 412,845 |
| 13 Jul 2004 | CNY | 3.097 | 3.1269 | 3.0299 | 3.0821 | 3.0821 | -0.037 (-1.20%) | 420,347 |
| 12 Jul 2004 | CNY | 3.209 | 3.209 | 3.1119 | 3.1194 | 3.1194 | -0.112 (-3.46%) | 394,757 |
