| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2004 | CNY | 2.8277 | 2.8682 | 2.8007 | 2.8682 | 2.8682 | +0.024 (+0.83%) | 185,308 |
| 6 Aug 2004 | CNY | 2.8682 | 2.902 | 2.8176 | 2.8446 | 2.8446 | -0.034 (-1.17%) | 766,514 |
| 5 Aug 2004 | CNY | 2.9425 | 2.9425 | 2.8581 | 2.8783 | 2.8783 | -0.051 (-1.73%) | 421,412 |
| 4 Aug 2004 | CNY | 2.8682 | 2.9323 | 2.8345 | 2.929 | 2.929 | +0.051 (+1.76%) | 1,527,175 |
| 3 Aug 2004 | CNY | 2.875 | 2.8783 | 2.8648 | 2.8783 | 2.8783 | +0.003 (+0.11%) | 144,545 |
| 2 Aug 2004 | CNY | 2.8378 | 2.8885 | 2.8378 | 2.875 | 2.875 | -0.027 (-0.93%) | 359,756 |
| 30 Jul 2004 | CNY | 2.8952 | 2.9188 | 2.8885 | 2.902 | 2.902 | +0.003 (+0.12%) | 871,494 |
| 29 Jul 2004 | CNY | 2.8378 | 2.902 | 2.8277 | 2.8986 | 2.8986 | +0.057 (+2.02%) | 750,301 |
| 28 Jul 2004 | CNY | 2.7602 | 2.8446 | 2.7602 | 2.8412 | 2.8412 | +0.047 (+1.69%) | 447,402 |
| 27 Jul 2004 | CNY | 2.9188 | 2.9256 | 2.767 | 2.794 | 2.794 | -0.138 (-4.72%) | 1,047,310 |
| 26 Jul 2004 | CNY | 2.9357 | 2.9357 | 2.8682 | 2.9323 | 2.9323 | -0.003 (-0.12%) | 709,170 |
| 23 Jul 2004 | CNY | 2.9053 | 2.9425 | 2.8547 | 2.9357 | 2.9357 | +0.013 (+0.46%) | 746,881 |
| 22 Jul 2004 | CNY | 2.9627 | 2.9762 | 2.9155 | 2.9222 | 2.9222 | -0.044 (-1.48%) | 3,080,727 |
| 21 Jul 2004 | CNY | 2.8817 | 2.9796 | 2.8615 | 2.9661 | 2.9661 | +0.084 (+2.93%) | 2,406,084 |
| 20 Jul 2004 | CNY | 2.8682 | 2.9458 | 2.8378 | 2.8817 | 2.8817 | -0.024 (-0.81%) | 2,238,156 |
| 19 Jul 2004 | CNY | 2.8682 | 2.9188 | 2.8075 | 2.9053 | 2.9053 | +0.074 (+2.62%) | 2,097,090 |
| 16 Jul 2004 | CNY | 2.7332 | 2.8547 | 2.7332 | 2.8311 | 2.8311 | +0.098 (+3.58%) | 962,992 |
| 15 Jul 2004 | CNY | 2.6995 | 2.7535 | 2.6995 | 2.7332 | 2.7332 | +0.003 (+0.12%) | 658,491 |
| 14 Jul 2004 | CNY | 2.7299 | 2.7332 | 2.6388 | 2.7299 | 2.7299 | -0.013 (-0.49%) | 584,821 |
| 13 Jul 2004 | CNY | 2.7265 | 2.7434 | 2.7096 | 2.7434 | 2.7434 | 0.0 (0.0%) | 253,662 |
| 12 Jul 2004 | CNY | 2.7872 | 2.7872 | 2.7096 | 2.7434 | 2.7434 | -0.094 (-3.33%) | 386,472 |
| 9 Jul 2004 | CNY | 2.8682 | 2.8783 | 2.8075 | 2.8378 | 2.8378 | -0.034 (-1.18%) | 285,016 |
| 8 Jul 2004 | CNY | 2.9998 | 2.9998 | 2.821 | 2.8716 | 2.8716 | +0.051 (+1.79%) | 949,689 |
| 7 Jul 2004 | CNY | 2.8243 | 2.8345 | 2.767 | 2.821 | 2.821 | -0.013 (-0.48%) | 401,853 |
| 6 Jul 2004 | CNY | 2.7974 | 2.8851 | 2.7974 | 2.8345 | 2.8345 | +0.03 (+1.08%) | 694,382 |
| 5 Jul 2004 | CNY | 2.8041 | 2.8041 | 2.8041 | 2.8041 | 2.8041 | 0.0 (0.0%) | 0 |
| 2 Jul 2004 | CNY | 2.8243 | 2.8345 | 2.7704 | 2.8041 | 2.8041 | -0.02 (-0.72%) | 384,887 |
| 1 Jul 2004 | CNY | 2.7805 | 2.8277 | 2.7434 | 2.8243 | 2.8243 | +0.081 (+2.95%) | 1,242,440 |
| 30 Jun 2004 | CNY | 2.8783 | 2.8783 | 2.7332 | 2.7434 | 2.7434 | +0.027 (+0.99%) | 1,224,822 |
| 29 Jun 2004 | CNY | 2.6927 | 2.7602 | 2.6556 | 2.7164 | 2.7164 | +0.017 (+0.63%) | 1,020,766 |
