| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | CNY | 2.8923 | 2.9231 | 2.8692 | 2.8846 | 2.8846 | -0.008 (-0.27%) | 409,219 |
| 7 Sep 2004 | CNY | 2.9154 | 2.9154 | 2.8539 | 2.8923 | 2.8923 | -0.023 (-0.79%) | 384,020 |
| 6 Sep 2004 | CNY | 2.8846 | 2.9308 | 2.8539 | 2.9154 | 2.9154 | +0.023 (+0.80%) | 598,409 |
| 3 Sep 2004 | CNY | 2.8231 | 2.9385 | 2.7923 | 2.8923 | 2.8923 | +0.077 (+2.73%) | 1,432,652 |
| 2 Sep 2004 | CNY | 2.7769 | 2.8308 | 2.7308 | 2.8154 | 2.8154 | +0.046 (+1.67%) | 515,127 |
| 1 Sep 2004 | CNY | 2.7846 | 2.7846 | 2.7231 | 2.7692 | 2.7692 | -0.062 (-2.18%) | 293,020 |
| 31 Aug 2004 | CNY | 2.8077 | 2.8923 | 2.7692 | 2.8308 | 2.8308 | +0.085 (+3.08%) | 730,189 |
| 30 Aug 2004 | CNY | 2.7539 | 2.7923 | 2.7231 | 2.7462 | 2.7462 | -0.008 (-0.28%) | 326,301 |
| 27 Aug 2004 | CNY | 2.7769 | 2.7769 | 2.7231 | 2.7539 | 2.7539 | -0.023 (-0.83%) | 319,800 |
| 26 Aug 2004 | CNY | 2.6154 | 2.8846 | 2.6154 | 2.7769 | 2.7769 | -0.054 (-1.90%) | 394,810 |
| 25 Aug 2004 | CNY | 2.8308 | 2.8615 | 2.7846 | 2.8308 | 2.8308 | +0.008 (+0.27%) | 501,280 |
| 24 Aug 2004 | CNY | 2.7308 | 2.8615 | 2.7077 | 2.8231 | 2.8231 | +0.077 (+2.80%) | 654,681 |
| 23 Aug 2004 | CNY | 2.7846 | 2.7846 | 2.6615 | 2.7462 | 2.7462 | -0.031 (-1.11%) | 355,279 |
| 20 Aug 2004 | CNY | 2.7692 | 2.8308 | 2.7539 | 2.7769 | 2.7769 | +0.008 (+0.28%) | 613,254 |
| 19 Aug 2004 | CNY | 2.9692 | 2.9692 | 2.7462 | 2.7692 | 2.7692 | -0.2 (-6.74%) | 1,398,042 |
| 18 Aug 2004 | CNY | 2.9769 | 3.0154 | 2.9615 | 2.9692 | 2.9692 | -0.008 (-0.26%) | 422,241 |
| 17 Aug 2004 | CNY | 3 | 3.0154 | 2.9539 | 2.9769 | 2.9769 | 0.0 (0.0%) | 345,103 |
| 16 Aug 2004 | CNY | 3 | 3.0154 | 2.9615 | 2.9769 | 2.9769 | -0.015 (-0.51%) | 417,041 |
| 13 Aug 2004 | CNY | 2.9769 | 3.0154 | 2.9615 | 2.9923 | 2.9923 | +0.015 (+0.52%) | 457,362 |
| 12 Aug 2004 | CNY | 3.0308 | 3.0462 | 2.9769 | 2.9769 | 2.9769 | -0.054 (-1.78%) | 638,168 |
| 11 Aug 2004 | CNY | 3.0769 | 3.0769 | 3.0308 | 3.0308 | 3.0308 | -0.046 (-1.50%) | 463,710 |
| 10 Aug 2004 | CNY | 3.0769 | 3.0923 | 3.0615 | 3.0769 | 3.0769 | 0.0 (0.0%) | 309,357 |
| 9 Aug 2004 | CNY | 3.0769 | 3.0923 | 3.0539 | 3.0769 | 3.0769 | 0.0 (0.0%) | 266,609 |
| 6 Aug 2004 | CNY | 3.1 | 3.1 | 3.0615 | 3.0769 | 3.0769 | -0.023 (-0.75%) | 525,070 |
| 5 Aug 2004 | CNY | 3.1385 | 3.1539 | 3.0846 | 3.1 | 3.1 | -0.038 (-1.23%) | 473,176 |
| 4 Aug 2004 | CNY | 3.0769 | 3.1846 | 3.0385 | 3.1385 | 3.1385 | +0.062 (+2.00%) | 1,112,766 |
| 3 Aug 2004 | CNY | 3.1692 | 3.1846 | 3.0769 | 3.0769 | 3.0769 | -0.085 (-2.68%) | 2,438,204 |
| 2 Aug 2004 | CNY | 3.1846 | 3.1846 | 3.0769 | 3.1615 | 3.1615 | +0.008 (+0.24%) | 726,624 |
| 30 Jul 2004 | CNY | 3.1923 | 3.1923 | 3.1385 | 3.1539 | 3.1539 | -0.008 (-0.24%) | 1,284,010 |
| 29 Jul 2004 | CNY | 3.0692 | 3.1769 | 3.0385 | 3.1615 | 3.1615 | +0.092 (+3.01%) | 822,040 |
