| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2004 | CNY | 2.9667 | 3 | 2.9458 | 2.9875 | 2.9875 | +0.037 (+1.27%) | 406,488 |
| 7 Sep 2004 | CNY | 2.95 | 2.975 | 2.9333 | 2.95 | 2.95 | 0.0 (0.0%) | 168,852 |
| 6 Sep 2004 | CNY | 2.9417 | 2.9625 | 2.9292 | 2.95 | 2.95 | -0.013 (-0.42%) | 164,568 |
| 3 Sep 2004 | CNY | 2.9833 | 3.0042 | 2.9375 | 2.9625 | 2.9625 | -0.013 (-0.42%) | 275,080 |
| 2 Sep 2004 | CNY | 2.9167 | 2.9792 | 2.8833 | 2.975 | 2.975 | +0.058 (+2.00%) | 290,008 |
| 1 Sep 2004 | CNY | 2.9458 | 2.95 | 2.8875 | 2.9167 | 2.9167 | -0.042 (-1.41%) | 320,076 |
| 31 Aug 2004 | CNY | 3 | 3.0417 | 2.95 | 2.9583 | 2.9583 | +0.079 (+2.75%) | 768,048 |
| 30 Aug 2004 | CNY | 2.8417 | 2.9417 | 2.8417 | 2.8792 | 2.8792 | +0.004 (+0.15%) | 277,416 |
| 27 Aug 2004 | CNY | 2.9167 | 2.9167 | 2.8375 | 2.875 | 2.875 | -0.037 (-1.29%) | 407,112 |
| 26 Aug 2004 | CNY | 2.9667 | 2.9917 | 2.9083 | 2.9125 | 2.9125 | -0.046 (-1.55%) | 307,152 |
| 25 Aug 2004 | CNY | 2.9792 | 3.0125 | 2.9417 | 2.9583 | 2.9583 | -0.062 (-2.07%) | 345,544 |
| 24 Aug 2004 | CNY | 2.95 | 3.0417 | 2.8958 | 3.0208 | 3.0208 | +0.071 (+2.40%) | 441,492 |
| 23 Aug 2004 | CNY | 2.9625 | 3 | 2.9167 | 2.95 | 2.95 | -0.046 (-1.53%) | 210,264 |
| 20 Aug 2004 | CNY | 2.9167 | 3.0208 | 2.8458 | 2.9958 | 2.9958 | +0.092 (+3.15%) | 545,702 |
| 19 Aug 2004 | CNY | 2.9375 | 2.9417 | 2.8625 | 2.9042 | 2.9042 | -0.083 (-2.79%) | 586,680 |
| 18 Aug 2004 | CNY | 2.9208 | 3.1458 | 2.9208 | 2.9875 | 2.9875 | +0.104 (+3.61%) | 1,375,394 |
| 17 Aug 2004 | CNY | 2.8833 | 2.9208 | 2.8583 | 2.8833 | 2.8833 | +0.004 (+0.14%) | 389,181 |
| 16 Aug 2004 | CNY | 3.0625 | 3.0625 | 2.8333 | 2.8792 | 2.8792 | -0.183 (-5.99%) | 661,610 |
| 13 Aug 2004 | CNY | 3.0458 | 3.1375 | 3.0458 | 3.0625 | 3.0625 | +0.021 (+0.68%) | 270,576 |
| 12 Aug 2004 | CNY | 3.075 | 3.075 | 3.0125 | 3.0417 | 3.0417 | -0.029 (-0.95%) | 412,651 |
| 11 Aug 2004 | CNY | 3.1458 | 3.1875 | 3.0625 | 3.0708 | 3.0708 | -0.096 (-3.03%) | 620,112 |
| 10 Aug 2004 | CNY | 3.1667 | 3.2042 | 3.1458 | 3.1667 | 3.1667 | -0.017 (-0.52%) | 326,251 |
| 9 Aug 2004 | CNY | 3.175 | 3.2042 | 3.1458 | 3.1833 | 3.1833 | +0.008 (+0.26%) | 367,459 |
| 6 Aug 2004 | CNY | 3.2167 | 3.2667 | 3.1333 | 3.175 | 3.175 | -0.042 (-1.30%) | 437,601 |
| 5 Aug 2004 | CNY | 3.2958 | 3.3083 | 3.2 | 3.2167 | 3.2167 | -0.087 (-2.65%) | 510,696 |
| 4 Aug 2004 | CNY | 3.2042 | 3.3542 | 3.2042 | 3.3042 | 3.3042 | +0.071 (+2.19%) | 1,636,855 |
| 3 Aug 2004 | CNY | 3.1458 | 3.2792 | 3.1208 | 3.2333 | 3.2333 | +0.079 (+2.51%) | 887,064 |
| 2 Aug 2004 | CNY | 3.125 | 3.1792 | 3.0542 | 3.1542 | 3.1542 | +0.025 (+0.80%) | 422,412 |
| 30 Jul 2004 | CNY | 3.2583 | 3.2583 | 3.1292 | 3.1292 | 3.1292 | -0.133 (-4.09%) | 691,456 |
| 29 Jul 2004 | CNY | 3.1167 | 3.3125 | 3.0875 | 3.2625 | 3.2625 | +0.154 (+4.96%) | 1,611,278 |
