| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2004 | CNY | 3.2263 | 3.2957 | 3.2263 | 3.2928 | 3.2928 | +0.052 (+1.61%) | 6,229,851 |
| 12 Aug 2004 | CNY | 3.1973 | 3.2697 | 3.1887 | 3.2407 | 3.2407 | +0.009 (+0.27%) | 2,267,906 |
| 11 Aug 2004 | CNY | 3.2755 | 3.2928 | 3.2263 | 3.2321 | 3.2321 | -0.043 (-1.32%) | 606,369 |
| 10 Aug 2004 | CNY | 3.2668 | 3.2986 | 3.2552 | 3.2755 | 3.2755 | +0.029 (+0.89%) | 751,925 |
| 9 Aug 2004 | CNY | 3.2581 | 3.2581 | 3.2176 | 3.2465 | 3.2465 | -0.012 (-0.36%) | 267,069 |
| 6 Aug 2004 | CNY | 3.2639 | 3.2697 | 3.2118 | 3.2581 | 3.2581 | +0.003 (+0.09%) | 601,720 |
| 5 Aug 2004 | CNY | 3.2813 | 3.2957 | 3.235 | 3.2552 | 3.2552 | -0.026 (-0.80%) | 780,295 |
| 4 Aug 2004 | CNY | 3.206 | 3.2986 | 3.2002 | 3.2813 | 3.2813 | +0.07 (+2.16%) | 2,213,488 |
| 3 Aug 2004 | CNY | 3.2668 | 3.2697 | 3.2118 | 3.2118 | 3.2118 | -0.038 (-1.16%) | 1,249,661 |
| 2 Aug 2004 | CNY | 3.2407 | 3.2784 | 3.1973 | 3.2494 | 3.2494 | -0.015 (-0.44%) | 2,187,675 |
| 30 Jul 2004 | CNY | 3.2407 | 3.2784 | 3.2263 | 3.2639 | 3.2639 | 0.0 (0.0%) | 1,624,451 |
| 29 Jul 2004 | CNY | 3.2205 | 3.2697 | 3.1597 | 3.2639 | 3.2639 | +0.043 (+1.35%) | 3,170,461 |
| 28 Jul 2004 | CNY | 3.1973 | 3.2321 | 3.1539 | 3.2205 | 3.2205 | -0.026 (-0.80%) | 966,273 |
| 27 Jul 2004 | CNY | 3.1829 | 3.2726 | 3.1829 | 3.2465 | 3.2465 | +0.064 (+2.00%) | 1,535,352 |
| 26 Jul 2004 | CNY | 3.1829 | 3.2118 | 3.1684 | 3.1829 | 3.1829 | -0.041 (-1.26%) | 1,647,008 |
| 23 Jul 2004 | CNY | 3.1973 | 3.2407 | 3.1771 | 3.2234 | 3.2234 | +0.015 (+0.45%) | 2,311,493 |
| 22 Jul 2004 | CNY | 3.3304 | 3.3304 | 3.1829 | 3.2089 | 3.2089 | -0.09 (-2.72%) | 3,927,598 |
| 21 Jul 2004 | CNY | 3.2581 | 3.3015 | 3.2436 | 3.2986 | 3.2986 | +0.038 (+1.15%) | 688,932 |
| 20 Jul 2004 | CNY | 3.3218 | 3.3218 | 3.2581 | 3.261 | 3.261 | -0.049 (-1.49%) | 1,833,376 |
| 19 Jul 2004 | CNY | 3.2784 | 3.3507 | 3.2407 | 3.3102 | 3.3102 | +0.038 (+1.15%) | 3,322,249 |
| 16 Jul 2004 | CNY | 3.1771 | 3.2841 | 3.1337 | 3.2726 | 3.2726 | +0.116 (+3.67%) | 6,361,905 |
| 15 Jul 2004 | CNY | 3.1047 | 3.1771 | 3.0903 | 3.1568 | 3.1568 | +0.026 (+0.83%) | 2,202,819 |
| 14 Jul 2004 | CNY | 3.18 | 3.18 | 3.0527 | 3.1308 | 3.1308 | -0.032 (-1.01%) | 5,440,874 |
| 13 Jul 2004 | CNY | 3.1424 | 3.1829 | 3.0961 | 3.1626 | 3.1626 | +0.02 (+0.64%) | 3,210,630 |
| 12 Jul 2004 | CNY | 3.1279 | 3.1539 | 3.1192 | 3.1424 | 3.1424 | -0.029 (-0.91%) | 2,918,014 |
| 9 Jul 2004 | CNY | 3.18 | 3.2002 | 3.1568 | 3.1713 | 3.1713 | -0.012 (-0.36%) | 1,717,763 |
| 8 Jul 2004 | CNY | 3.151 | 3.1887 | 3.1279 | 3.1829 | 3.1829 | +0.029 (+0.92%) | 1,117,203 |
| 7 Jul 2004 | CNY | 3.1684 | 3.1829 | 3.125 | 3.1539 | 3.1539 | -0.017 (-0.55%) | 1,512,248 |
| 6 Jul 2004 | CNY | 3.1539 | 3.1858 | 3.1163 | 3.1713 | 3.1713 | +0.023 (+0.73%) | 1,795,754 |
| 5 Jul 2004 | CNY | 3.125 | 3.1539 | 3.0903 | 3.1482 | 3.1482 | +0.017 (+0.56%) | 1,026,597 |
