| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2004 | CNY | 2.7036 | 2.729 | 2.6718 | 2.7099 | 2.7099 | -0.032 (-1.16%) | 232,898 |
| 20 Aug 2004 | CNY | 2.7036 | 2.7735 | 2.659 | 2.7417 | 2.7417 | +0.013 (+0.47%) | 309,699 |
| 19 Aug 2004 | CNY | 2.8117 | 2.8372 | 2.7163 | 2.729 | 2.729 | -0.102 (-3.60%) | 365,725 |
| 18 Aug 2004 | CNY | 2.8181 | 2.8562 | 2.8117 | 2.8308 | 2.8308 | 0.0 (0.0%) | 151,839 |
| 17 Aug 2004 | CNY | 2.7863 | 2.8817 | 2.7735 | 2.8308 | 2.8308 | +0.032 (+1.14%) | 365,725 |
| 16 Aug 2004 | CNY | 2.8562 | 2.8626 | 2.7672 | 2.799 | 2.799 | -0.076 (-2.65%) | 352,065 |
| 13 Aug 2004 | CNY | 2.8626 | 2.9071 | 2.8626 | 2.8753 | 2.8753 | +0.013 (+0.44%) | 267,381 |
| 12 Aug 2004 | CNY | 2.958 | 2.958 | 2.8626 | 2.8626 | 2.8626 | -0.095 (-3.23%) | 591,040 |
| 11 Aug 2004 | CNY | 2.9898 | 3.0089 | 2.9453 | 2.958 | 2.958 | -0.057 (-1.90%) | 222,752 |
| 10 Aug 2004 | CNY | 2.9898 | 3.0153 | 2.9835 | 3.0153 | 3.0153 | +0.032 (+1.07%) | 180,324 |
| 9 Aug 2004 | CNY | 3.0153 | 3.0153 | 2.9453 | 2.9835 | 2.9835 | -0.044 (-1.47%) | 230,709 |
| 6 Aug 2004 | CNY | 3.0534 | 3.0662 | 2.9898 | 3.028 | 3.028 | +0.006 (+0.21%) | 163,959 |
| 5 Aug 2004 | CNY | 2.9898 | 3.0407 | 2.9835 | 3.0216 | 3.0216 | +0.013 (+0.42%) | 326,645 |
| 4 Aug 2004 | CNY | 2.958 | 3.0662 | 2.9262 | 3.0089 | 3.0089 | +0.07 (+2.38%) | 447,361 |
| 3 Aug 2004 | CNY | 2.9262 | 2.9707 | 2.9135 | 2.9389 | 2.9389 | 0.0 (0.0%) | 224,623 |
| 2 Aug 2004 | CNY | 2.9898 | 2.9898 | 2.9262 | 2.9389 | 2.9389 | -0.051 (-1.70%) | 280,429 |
| 30 Jul 2004 | CNY | 3.0471 | 3.0534 | 2.9898 | 2.9898 | 2.9898 | -0.07 (-2.29%) | 228,411 |
| 29 Jul 2004 | CNY | 3.0025 | 3.0598 | 2.9008 | 3.0598 | 3.0598 | +0.032 (+1.05%) | 288,818 |
| 28 Jul 2004 | CNY | 3.0216 | 3.0471 | 2.9771 | 3.028 | 3.028 | +0.019 (+0.63%) | 241,962 |
| 27 Jul 2004 | CNY | 2.9962 | 3.0407 | 2.9644 | 3.0089 | 3.0089 | +0.013 (+0.42%) | 345,555 |
| 26 Jul 2004 | CNY | 3.0534 | 3.0852 | 2.9898 | 2.9962 | 2.9962 | -0.102 (-3.29%) | 533,802 |
| 23 Jul 2004 | CNY | 3.098 | 3.1043 | 3.028 | 3.098 | 3.098 | -0.013 (-0.41%) | 687,836 |
| 22 Jul 2004 | CNY | 3.2506 | 3.2506 | 3.1043 | 3.1107 | 3.1107 | -0.115 (-3.55%) | 690,422 |
| 21 Jul 2004 | CNY | 3.1807 | 3.2506 | 3.1552 | 3.2252 | 3.2252 | +0.032 (+1.00%) | 540,301 |
| 20 Jul 2004 | CNY | 3.2252 | 3.2252 | 3.1616 | 3.1934 | 3.1934 | -0.006 (-0.20%) | 418,513 |
| 19 Jul 2004 | CNY | 3.2125 | 3.2125 | 3.1489 | 3.1997 | 3.1997 | +0.006 (+0.20%) | 765,523 |
| 16 Jul 2004 | CNY | 3.1171 | 3.2316 | 3.1171 | 3.1934 | 3.1934 | +0.083 (+2.66%) | 1,074,065 |
| 15 Jul 2004 | CNY | 3.0852 | 3.1234 | 3.0534 | 3.1107 | 3.1107 | +0.013 (+0.41%) | 533,051 |
| 14 Jul 2004 | CNY | 3.1489 | 3.1679 | 3.0216 | 3.098 | 3.098 | -0.051 (-1.62%) | 651,872 |
| 13 Jul 2004 | CNY | 3.1234 | 3.1552 | 3.0852 | 3.1489 | 3.1489 | +0.025 (+0.82%) | 404,475 |
