| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2004 | CNY | 3.1263 | 3.1566 | 3.0758 | 3.1566 | 3.1566 | +0.04 (+1.30%) | 291,654 |
| 6 Sep 2004 | CNY | 3.1111 | 3.1616 | 3.1061 | 3.1162 | 3.1162 | -0.005 (-0.16%) | 133,848 |
| 3 Sep 2004 | CNY | 3.1212 | 3.1566 | 3.0404 | 3.1212 | 3.1212 | 0.0 (0.0%) | 251,064 |
| 2 Sep 2004 | CNY | 3.0758 | 3.1212 | 3.0253 | 3.1212 | 3.1212 | +0.04 (+1.31%) | 233,679 |
| 1 Sep 2004 | CNY | 3.1061 | 3.1111 | 3.0707 | 3.0808 | 3.0808 | -0.04 (-1.29%) | 120,582 |
| 31 Aug 2004 | CNY | 3.1212 | 3.1667 | 3.1111 | 3.1212 | 3.1212 | +0.066 (+2.15%) | 587,050 |
| 30 Aug 2004 | CNY | 3.0101 | 3.0707 | 3.0101 | 3.0556 | 3.0556 | +0.01 (+0.33%) | 145,042 |
| 27 Aug 2004 | CNY | 3.1061 | 3.1061 | 3.0303 | 3.0455 | 3.0455 | -0.015 (-0.49%) | 211,800 |
| 26 Aug 2004 | CNY | 3.1061 | 3.1162 | 3.0606 | 3.0606 | 3.0606 | -0.045 (-1.46%) | 199,940 |
| 25 Aug 2004 | CNY | 3.1061 | 3.1515 | 3.0859 | 3.1061 | 3.1061 | -0.01 (-0.32%) | 245,916 |
| 24 Aug 2004 | CNY | 3.0758 | 3.1313 | 3.0455 | 3.1162 | 3.1162 | +0.051 (+1.65%) | 350,064 |
| 23 Aug 2004 | CNY | 3.096 | 3.096 | 3.0303 | 3.0657 | 3.0657 | +0.01 (+0.33%) | 210,276 |
| 20 Aug 2004 | CNY | 3.0556 | 3.1162 | 2.9849 | 3.0556 | 3.0556 | +0.01 (+0.33%) | 497,869 |
| 19 Aug 2004 | CNY | 3.202 | 3.2323 | 3.0404 | 3.0455 | 3.0455 | -0.162 (-5.04%) | 699,732 |
| 18 Aug 2004 | CNY | 3.1919 | 3.2727 | 3.1919 | 3.2071 | 3.2071 | -0.045 (-1.40%) | 279,378 |
| 17 Aug 2004 | CNY | 3.2475 | 3.2727 | 3.2222 | 3.2525 | 3.2525 | 0.0 (0.0%) | 261,855 |
| 16 Aug 2004 | CNY | 3.2222 | 3.3586 | 3.2071 | 3.2525 | 3.2525 | +0.03 (+0.94%) | 220,572 |
| 13 Aug 2004 | CNY | 3.2323 | 3.2576 | 3.1869 | 3.2222 | 3.2222 | +0.005 (+0.16%) | 271,656 |
| 12 Aug 2004 | CNY | 3.2374 | 3.2778 | 3.1869 | 3.2172 | 3.2172 | -0.061 (-1.85%) | 374,677 |
| 11 Aug 2004 | CNY | 3.3182 | 3.3384 | 3.2727 | 3.2778 | 3.2778 | -0.061 (-1.82%) | 317,593 |
| 10 Aug 2004 | CNY | 3.3081 | 3.3586 | 3.3081 | 3.3384 | 3.3384 | +0.02 (+0.61%) | 249,282 |
| 9 Aug 2004 | CNY | 3.3586 | 3.3636 | 3.298 | 3.3182 | 3.3182 | -0.051 (-1.50%) | 341,942 |
| 6 Aug 2004 | CNY | 3.3333 | 3.399 | 3.3333 | 3.3687 | 3.3687 | -0.005 (-0.15%) | 345,846 |
| 5 Aug 2004 | CNY | 3.3485 | 3.4293 | 3.3485 | 3.3737 | 3.3737 | +0.005 (+0.15%) | 378,972 |
| 4 Aug 2004 | CNY | 3.2727 | 3.4293 | 3.2727 | 3.3687 | 3.3687 | +0.096 (+2.93%) | 567,473 |
| 3 Aug 2004 | CNY | 3.3788 | 3.3838 | 3.2727 | 3.2727 | 3.2727 | -0.081 (-2.41%) | 482,328 |
| 2 Aug 2004 | CNY | 3.3687 | 3.4141 | 3.3384 | 3.3535 | 3.3535 | -0.061 (-1.77%) | 456,984 |
| 30 Jul 2004 | CNY | 3.4849 | 3.4899 | 3.4091 | 3.4141 | 3.4141 | -0.076 (-2.17%) | 393,030 |
| 29 Jul 2004 | CNY | 3.404 | 3.5 | 3.3838 | 3.4899 | 3.4899 | +0.056 (+1.62%) | 788,222 |
| 28 Jul 2004 | CNY | 3.4394 | 3.4748 | 3.3333 | 3.4343 | 3.4343 | -0.005 (-0.15%) | 652,582 |
