| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2004 | CNY | 4.7 | 4.74 | 4.66 | 4.74 | 4.74 | +0.04 (+0.85%) | 254,654 |
| 2 Sep 2004 | CNY | 4.56 | 4.73 | 4.56 | 4.7 | 4.7 | +0.1 (+2.17%) | 111,899 |
| 1 Sep 2004 | CNY | 4.7 | 4.7 | 4.59 | 4.6 | 4.6 | -0.1 (-2.13%) | 125,799 |
| 31 Aug 2004 | CNY | 4.82 | 4.82 | 4.68 | 4.7 | 4.7 | +0.08 (+1.73%) | 293,801 |
| 30 Aug 2004 | CNY | 4.54 | 4.62 | 4.51 | 4.62 | 4.62 | +0.11 (+2.44%) | 107,300 |
| 27 Aug 2004 | CNY | 4.52 | 4.56 | 4.5 | 4.51 | 4.51 | -0.04 (-0.88%) | 100,396 |
| 26 Aug 2004 | CNY | 4.66 | 4.66 | 4.41 | 4.55 | 4.55 | -0.09 (-1.94%) | 86,200 |
| 25 Aug 2004 | CNY | 4.62 | 4.69 | 4.57 | 4.64 | 4.64 | 0.0 (0.0%) | 166,793 |
| 24 Aug 2004 | CNY | 4.51 | 4.75 | 4.51 | 4.64 | 4.64 | +0.14 (+3.11%) | 269,100 |
| 23 Aug 2004 | CNY | 4.49 | 4.51 | 4.45 | 4.5 | 4.5 | +0.01 (+0.22%) | 113,500 |
| 20 Aug 2004 | CNY | 4.41 | 4.54 | 4.4 | 4.49 | 4.49 | 0.0 (0.0%) | 231,751 |
| 19 Aug 2004 | CNY | 4.55 | 4.56 | 4.46 | 4.49 | 4.49 | -0.1 (-2.18%) | 157,893 |
| 18 Aug 2004 | CNY | 4.55 | 4.65 | 4.55 | 4.59 | 4.59 | 0.0 (0.0%) | 142,400 |
| 17 Aug 2004 | CNY | 4.58 | 4.63 | 4.46 | 4.59 | 4.59 | 0.0 (0.0%) | 224,055 |
| 16 Aug 2004 | CNY | 4.75 | 4.75 | 4.51 | 4.59 | 4.59 | -0.16 (-3.37%) | 197,800 |
| 13 Aug 2004 | CNY | 4.75 | 4.81 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 134,642 |
| 12 Aug 2004 | CNY | 4.84 | 4.95 | 4.71 | 4.75 | 4.75 | -0.2 (-4.04%) | 330,800 |
| 11 Aug 2004 | CNY | 5.08 | 5.08 | 4.94 | 4.95 | 4.95 | -0.06 (-1.20%) | 126,500 |
| 10 Aug 2004 | CNY | 5 | 5.05 | 4.99 | 5.01 | 5.01 | +0.01 (+0.20%) | 174,600 |
| 9 Aug 2004 | CNY | 5.03 | 5.08 | 4.99 | 5 | 5 | +0.01 (+0.20%) | 245,946 |
| 6 Aug 2004 | CNY | 5.02 | 5.08 | 4.97 | 4.99 | 4.99 | -0.03 (-0.60%) | 163,670 |
| 5 Aug 2004 | CNY | 5.03 | 5.06 | 4.99 | 5.02 | 5.02 | -0.02 (-0.40%) | 237,804 |
| 4 Aug 2004 | CNY | 4.86 | 5.08 | 4.86 | 5.04 | 5.04 | +0.16 (+3.28%) | 403,588 |
| 3 Aug 2004 | CNY | 4.9 | 4.94 | 4.87 | 4.88 | 4.88 | -0.02 (-0.41%) | 139,680 |
| 2 Aug 2004 | CNY | 4.81 | 4.95 | 4.81 | 4.9 | 4.9 | -0.07 (-1.41%) | 186,570 |
| 30 Jul 2004 | CNY | 5.1 | 5.1 | 4.96 | 4.97 | 4.97 | -0.13 (-2.55%) | 323,450 |
| 29 Jul 2004 | CNY | 5.05 | 5.11 | 5 | 5.1 | 5.1 | +0.09 (+1.80%) | 293,106 |
| 28 Jul 2004 | CNY | 5 | 5.05 | 4.93 | 5.01 | 5.01 | +0.03 (+0.60%) | 201,669 |
| 27 Jul 2004 | CNY | 5 | 5.04 | 4.92 | 4.98 | 4.98 | +0.01 (+0.20%) | 249,688 |
| 26 Jul 2004 | CNY | 5.1 | 5.1 | 4.95 | 4.97 | 4.97 | -0.14 (-2.74%) | 419,950 |
