| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2004 | CNY | 9.2 | 9.2 | 8.66 | 8.9 | 8.9 | -0.72 (-7.48%) | 3,939,858 |
| 27 Aug 2004 | CNY | 10.68 | 10.69 | 9.62 | 9.62 | 9.62 | -1.07 (-10.01%) | 5,680,605 |
| 26 Aug 2004 | CNY | 10.79 | 10.8 | 10.64 | 10.69 | 10.69 | -0.07 (-0.65%) | 647,756 |
| 25 Aug 2004 | CNY | 10.59 | 10.92 | 10.58 | 10.76 | 10.76 | +0.19 (+1.80%) | 886,249 |
| 24 Aug 2004 | CNY | 10.49 | 10.75 | 10.37 | 10.57 | 10.57 | +0.08 (+0.76%) | 1,107,461 |
| 23 Aug 2004 | CNY | 10.5 | 10.81 | 10.32 | 10.49 | 10.49 | -0.19 (-1.78%) | 893,846 |
| 20 Aug 2004 | CNY | 10.6 | 10.78 | 10.32 | 10.68 | 10.68 | +0.15 (+1.42%) | 1,013,687 |
| 19 Aug 2004 | CNY | 10.66 | 10.79 | 10.3 | 10.53 | 10.53 | -0.18 (-1.68%) | 1,001,725 |
| 18 Aug 2004 | CNY | 10.65 | 10.95 | 10.54 | 10.71 | 10.71 | +0.22 (+2.10%) | 1,715,955 |
| 17 Aug 2004 | CNY | 10.35 | 10.6 | 10.34 | 10.49 | 10.49 | +0.17 (+1.65%) | 1,168,031 |
| 16 Aug 2004 | CNY | 10.8 | 10.95 | 10.3 | 10.32 | 10.32 | -0.52 (-4.80%) | 2,007,061 |
| 13 Aug 2004 | CNY | 10.91 | 11.09 | 10.81 | 10.84 | 10.84 | -0.05 (-0.46%) | 877,833 |
| 12 Aug 2004 | CNY | 10.85 | 10.93 | 10.72 | 10.89 | 10.89 | -0.09 (-0.82%) | 1,351,536 |
| 11 Aug 2004 | CNY | 11.4 | 11.45 | 10.86 | 10.98 | 10.98 | -0.49 (-4.27%) | 2,623,189 |
| 10 Aug 2004 | CNY | 11.45 | 11.65 | 11.36 | 11.47 | 11.47 | -0.01 (-0.09%) | 871,590 |
| 9 Aug 2004 | CNY | 11.35 | 11.55 | 11.3 | 11.48 | 11.48 | +0.09 (+0.79%) | 1,040,795 |
| 6 Aug 2004 | CNY | 11.8 | 11.97 | 11.23 | 11.39 | 11.39 | -0.38 (-3.23%) | 2,447,327 |
| 5 Aug 2004 | CNY | 11.98 | 11.98 | 11.72 | 11.77 | 11.77 | -0.25 (-2.08%) | 2,756,641 |
| 4 Aug 2004 | CNY | 11.6 | 12.09 | 11.58 | 12.02 | 12.02 | +0.43 (+3.71%) | 5,094,003 |
| 3 Aug 2004 | CNY | 11.54 | 11.8 | 11.48 | 11.59 | 11.59 | +0.05 (+0.43%) | 2,318,707 |
| 2 Aug 2004 | CNY | 11.35 | 11.66 | 11.26 | 11.54 | 11.54 | +0.16 (+1.41%) | 1,626,067 |
| 30 Jul 2004 | CNY | 11.6 | 11.77 | 11.35 | 11.38 | 11.38 | -0.24 (-2.07%) | 2,751,138 |
| 29 Jul 2004 | CNY | 11.1 | 11.68 | 11.1 | 11.62 | 11.62 | +0.46 (+4.12%) | 3,155,767 |
| 28 Jul 2004 | CNY | 11.12 | 11.29 | 10.87 | 11.16 | 11.16 | +0.09 (+0.81%) | 1,656,890 |
| 27 Jul 2004 | CNY | 10.9 | 11.24 | 10.7 | 11.07 | 11.07 | +0.18 (+1.65%) | 1,533,262 |
| 26 Jul 2004 | CNY | 11.18 | 11.18 | 10.65 | 10.89 | 10.89 | -0.38 (-3.37%) | 2,239,969 |
| 23 Jul 2004 | CNY | 11.02 | 11.4 | 10.86 | 11.27 | 11.27 | +0.22 (+1.99%) | 3,514,978 |
| 22 Jul 2004 | CNY | 11.8 | 11.8 | 11.01 | 11.05 | 11.05 | -0.63 (-5.39%) | 3,574,281 |
| 21 Jul 2004 | CNY | 11.58 | 11.84 | 11.53 | 11.68 | 11.68 | +0.09 (+0.78%) | 1,716,622 |
| 20 Jul 2004 | CNY | 11.7 | 11.75 | 11.44 | 11.59 | 11.59 | -0.14 (-1.19%) | 1,725,719 |
