| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | CNY | 7.3358 | 7.3358 | 7.0896 | 7.2687 | 7.2687 | -0.075 (-1.02%) | 661,685 |
| 13 Aug 2004 | CNY | 7.3134 | 7.4702 | 7.2687 | 7.3433 | 7.3433 | +0.03 (+0.41%) | 661,056 |
| 12 Aug 2004 | CNY | 7.3508 | 7.3508 | 7.2239 | 7.3134 | 7.3134 | -0.06 (-0.81%) | 632,186 |
| 11 Aug 2004 | CNY | 7.7761 | 7.7761 | 7.2612 | 7.3731 | 7.3731 | -0.388 (-5.00%) | 2,136,362 |
| 10 Aug 2004 | CNY | 7.6418 | 7.806 | 7.6418 | 7.7612 | 7.7612 | +0.119 (+1.56%) | 659,146 |
| 9 Aug 2004 | CNY | 7.9328 | 7.9478 | 7.6119 | 7.6418 | 7.6418 | -0.291 (-3.67%) | 1,182,717 |
| 6 Aug 2004 | CNY | 8.0224 | 8.097 | 7.9254 | 7.9328 | 7.9328 | -0.09 (-1.12%) | 486,012 |
| 5 Aug 2004 | CNY | 8.1567 | 8.2463 | 8.0149 | 8.0224 | 8.0224 | -0.134 (-1.65%) | 697,610 |
| 4 Aug 2004 | CNY | 7.9851 | 8.1791 | 7.8881 | 8.1567 | 8.1567 | +0.172 (+2.15%) | 1,064,843 |
| 3 Aug 2004 | CNY | 7.9179 | 7.9925 | 7.8806 | 7.9851 | 7.9851 | +0.067 (+0.85%) | 545,176 |
| 2 Aug 2004 | CNY | 7.9478 | 7.9776 | 7.8358 | 7.9179 | 7.9179 | -0.067 (-0.84%) | 441,678 |
| 30 Jul 2004 | CNY | 8.1194 | 8.1194 | 7.8284 | 7.9851 | 7.9851 | -0.127 (-1.56%) | 1,119,496 |
| 29 Jul 2004 | CNY | 8.0597 | 8.1343 | 7.8284 | 8.1119 | 8.1119 | +0.127 (+1.59%) | 1,071,303 |
| 28 Jul 2004 | CNY | 7.8955 | 8.0896 | 7.8209 | 7.9851 | 7.9851 | +0.067 (+0.85%) | 1,459,623 |
| 27 Jul 2004 | CNY | 7.9851 | 8.0597 | 7.8358 | 7.9179 | 7.9179 | -0.127 (-1.58%) | 1,668,470 |
| 26 Jul 2004 | CNY | 8.1343 | 8.1343 | 7.9254 | 8.0448 | 8.0448 | -0.089 (-1.10%) | 1,697,914 |
| 23 Jul 2004 | CNY | 8.0075 | 8.1716 | 7.9925 | 8.1343 | 8.1343 | +0.045 (+0.55%) | 1,217,024 |
| 22 Jul 2004 | CNY | 8.5 | 8.5 | 8 | 8.0896 | 8.0896 | -0.41 (-4.83%) | 2,754,920 |
| 21 Jul 2004 | CNY | 8.3806 | 8.5448 | 8.3806 | 8.5 | 8.5 | +0.015 (+0.18%) | 700,293 |
| 20 Jul 2004 | CNY | 8.4925 | 8.6119 | 8.4179 | 8.4851 | 8.4851 | -0.015 (-0.18%) | 1,475,727 |
| 19 Jul 2004 | CNY | 8.3731 | 8.5821 | 8.3582 | 8.5 | 8.5 | +0.164 (+1.97%) | 4,268,958 |
| 16 Jul 2004 | CNY | 8.1866 | 8.4552 | 8.1866 | 8.3358 | 8.3358 | +0.202 (+2.48%) | 2,462,918 |
| 15 Jul 2004 | CNY | 7.9403 | 8.1716 | 7.9328 | 8.1343 | 8.1343 | +0.149 (+1.87%) | 907,955 |
| 14 Jul 2004 | CNY | 7.9105 | 8.0522 | 7.8731 | 7.9851 | 7.9851 | +0.06 (+0.75%) | 309,406 |
| 13 Jul 2004 | CNY | 7.9105 | 7.9851 | 7.8731 | 7.9254 | 7.9254 | +0.015 (+0.19%) | 156,558 |
| 12 Jul 2004 | CNY | 8.0597 | 8.097 | 7.8508 | 7.9105 | 7.9105 | -0.201 (-2.48%) | 527,584 |
| 9 Jul 2004 | CNY | 8.0597 | 8.2836 | 8.0075 | 8.1119 | 8.1119 | +0.007 (+0.09%) | 633,872 |
| 8 Jul 2004 | CNY | 8.0746 | 8.1194 | 7.9478 | 8.1045 | 8.1045 | +0.015 (+0.18%) | 342,022 |
| 7 Jul 2004 | CNY | 8.1791 | 8.1791 | 8.0448 | 8.0896 | 8.0896 | -0.089 (-1.09%) | 642,999 |
| 6 Jul 2004 | CNY | 8.1343 | 8.4105 | 8.1045 | 8.1791 | 8.1791 | +0.082 (+1.01%) | 382,651 |
