| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | CNY | 2.8832 | 2.8905 | 2.854 | 2.8686 | 2.8686 | -0.022 (-0.76%) | 384,422 |
| 13 Aug 2004 | CNY | 2.8832 | 2.9197 | 2.8832 | 2.8905 | 2.8905 | -0.015 (-0.50%) | 291,645 |
| 12 Aug 2004 | CNY | 2.8832 | 2.9197 | 2.8832 | 2.9051 | 2.9051 | -0.015 (-0.50%) | 438,741 |
| 11 Aug 2004 | CNY | 2.9562 | 2.9562 | 2.9124 | 2.9197 | 2.9197 | -0.044 (-1.48%) | 385,960 |
| 10 Aug 2004 | CNY | 2.9635 | 2.9854 | 2.9343 | 2.9635 | 2.9635 | 0.0 (0.0%) | 310,542 |
| 9 Aug 2004 | CNY | 2.9927 | 2.9927 | 2.9343 | 2.9635 | 2.9635 | -0.015 (-0.49%) | 523,234 |
| 6 Aug 2004 | CNY | 2.9854 | 3.0292 | 2.9635 | 2.9781 | 2.9781 | -0.007 (-0.24%) | 383,890 |
| 5 Aug 2004 | CNY | 3.0584 | 3.0584 | 2.9781 | 2.9854 | 2.9854 | -0.058 (-1.92%) | 471,417 |
| 4 Aug 2004 | CNY | 2.9927 | 3.0876 | 2.9635 | 3.0438 | 3.0438 | +0.051 (+1.71%) | 1,450,776 |
| 3 Aug 2004 | CNY | 2.9927 | 3.0219 | 2.9781 | 2.9927 | 2.9927 | 0.0 (0.0%) | 504,023 |
| 2 Aug 2004 | CNY | 2.9781 | 3.0584 | 2.9635 | 2.9927 | 2.9927 | +0.051 (+1.74%) | 1,964,677 |
| 30 Jul 2004 | CNY | 2.9708 | 3.0073 | 2.9197 | 2.9416 | 2.9416 | -0.007 (-0.25%) | 963,962 |
| 29 Jul 2004 | CNY | 2.9635 | 2.9781 | 2.8832 | 2.9489 | 2.9489 | -0.015 (-0.49%) | 904,531 |
| 28 Jul 2004 | CNY | 2.927 | 2.9854 | 2.854 | 2.9635 | 2.9635 | +0.036 (+1.25%) | 625,688 |
| 27 Jul 2004 | CNY | 2.927 | 2.9927 | 2.927 | 2.927 | 2.927 | -0.08 (-2.67%) | 875,454 |
| 23 Jul 2004 | CNY | 3.0146 | 3.0292 | 2.9781 | 3.0073 | 3.0073 | +0.007 (+0.24%) | 543,342 |
| 22 Jul 2004 | CNY | 3.0511 | 3.1022 | 2.9927 | 3 | 3 | -0.073 (-2.38%) | 857,261 |
| 21 Jul 2004 | CNY | 3.1241 | 3.1241 | 3.0365 | 3.073 | 3.073 | -0.051 (-1.64%) | 916,387 |
| 20 Jul 2004 | CNY | 3.1679 | 3.2044 | 3.1095 | 3.1241 | 3.1241 | -0.022 (-0.70%) | 1,018,485 |
| 19 Jul 2004 | CNY | 3.1752 | 3.1825 | 3.0803 | 3.146 | 3.146 | -0.029 (-0.92%) | 1,210,884 |
| 16 Jul 2004 | CNY | 3.0365 | 3.1752 | 3.0219 | 3.1752 | 3.1752 | +0.153 (+5.07%) | 1,205,021 |
| 15 Jul 2004 | CNY | 2.9927 | 3.0365 | 2.9927 | 3.0219 | 3.0219 | +0.029 (+0.98%) | 441,903 |
| 14 Jul 2004 | CNY | 2.9927 | 3.0292 | 2.9489 | 2.9927 | 2.9927 | 0.0 (0.0%) | 518,791 |
| 13 Jul 2004 | CNY | 2.9708 | 3.0219 | 2.9635 | 2.9927 | 2.9927 | +0.022 (+0.74%) | 660,504 |
| 12 Jul 2004 | CNY | 3.0657 | 3.1022 | 2.9489 | 2.9708 | 2.9708 | -0.095 (-3.10%) | 1,297,331 |
| 9 Jul 2004 | CNY | 3.1606 | 3.1606 | 3.0511 | 3.0657 | 3.0657 | -0.073 (-2.33%) | 811,566 |
| 8 Jul 2004 | CNY | 3.1387 | 3.146 | 3.1095 | 3.1387 | 3.1387 | -0.015 (-0.46%) | 447,622 |
| 7 Jul 2004 | CNY | 3.2263 | 3.2263 | 3.146 | 3.1533 | 3.1533 | -0.066 (-2.04%) | 680,684 |
| 6 Jul 2004 | CNY | 3.2117 | 3.2628 | 3.1825 | 3.219 | 3.219 | +0.015 (+0.46%) | 964,066 |
| 5 Jul 2004 | CNY | 3.1679 | 3.2263 | 3.1241 | 3.2044 | 3.2044 | +0.044 (+1.39%) | 1,336,089 |
