| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2004 | CNY | 3.8495 | 3.8495 | 3.7749 | 3.8309 | 3.8309 | -0.031 (-0.80%) | 2,043,739 |
| 27 Aug 2004 | CNY | 3.8619 | 3.9055 | 3.8371 | 3.8619 | 3.8619 | 0.0 (0.0%) | 2,670,789 |
| 26 Aug 2004 | CNY | 3.8993 | 3.8993 | 3.8371 | 3.8619 | 3.8619 | -0.019 (-0.48%) | 2,276,928 |
| 25 Aug 2004 | CNY | 3.893 | 3.9117 | 3.8557 | 3.8806 | 3.8806 | -0.012 (-0.32%) | 1,611,870 |
| 24 Aug 2004 | CNY | 3.893 | 3.9179 | 3.8246 | 3.893 | 3.893 | +0.025 (+0.64%) | 3,005,845 |
| 23 Aug 2004 | CNY | 3.8557 | 3.8868 | 3.8246 | 3.8682 | 3.8682 | +0.006 (+0.16%) | 2,393,570 |
| 20 Aug 2004 | CNY | 3.8309 | 3.8806 | 3.7998 | 3.8619 | 3.8619 | +0.019 (+0.48%) | 2,162,978 |
| 19 Aug 2004 | CNY | 3.8309 | 3.8557 | 3.7873 | 3.8433 | 3.8433 | +0.012 (+0.32%) | 2,280,856 |
| 18 Aug 2004 | CNY | 3.8309 | 3.8806 | 3.8246 | 3.8309 | 3.8309 | -0.006 (-0.16%) | 2,575,523 |
| 17 Aug 2004 | CNY | 3.7935 | 3.8806 | 3.7873 | 3.8371 | 3.8371 | +0.044 (+1.15%) | 4,105,976 |
| 16 Aug 2004 | CNY | 3.7749 | 3.8122 | 3.7376 | 3.7935 | 3.7935 | +0.025 (+0.66%) | 2,114,081 |
| 13 Aug 2004 | CNY | 3.7189 | 3.7749 | 3.6816 | 3.7687 | 3.7687 | +0.056 (+1.51%) | 1,748,836 |
| 12 Aug 2004 | CNY | 3.7003 | 3.7313 | 3.6567 | 3.7127 | 3.7127 | -0.025 (-0.67%) | 3,220,446 |
| 11 Aug 2004 | CNY | 3.806 | 3.806 | 3.7313 | 3.7376 | 3.7376 | -0.068 (-1.80%) | 2,090,436 |
| 10 Aug 2004 | CNY | 3.806 | 3.8309 | 3.7687 | 3.806 | 3.806 | 0.0 (0.0%) | 2,051,978 |
| 9 Aug 2004 | CNY | 3.8122 | 3.8309 | 3.7749 | 3.806 | 3.806 | +0.006 (+0.16%) | 2,555,523 |
| 6 Aug 2004 | CNY | 3.694 | 3.8371 | 3.6878 | 3.7998 | 3.7998 | +0.1 (+2.69%) | 7,292,058 |
| 5 Aug 2004 | CNY | 3.7313 | 3.7624 | 3.6878 | 3.7003 | 3.7003 | -0.025 (-0.67%) | 1,400,568 |
| 4 Aug 2004 | CNY | 3.6194 | 3.7624 | 3.6194 | 3.7251 | 3.7251 | +0.106 (+2.92%) | 2,487,498 |
| 3 Aug 2004 | CNY | 3.607 | 3.6318 | 3.5759 | 3.6194 | 3.6194 | 0.0 (0.0%) | 1,065,767 |
| 2 Aug 2004 | CNY | 3.6692 | 3.6692 | 3.5759 | 3.6194 | 3.6194 | -0.043 (-1.19%) | 1,097,460 |
| 30 Jul 2004 | CNY | 3.7313 | 3.7376 | 3.6381 | 3.6629 | 3.6629 | -0.075 (-2.00%) | 1,488,033 |
| 29 Jul 2004 | CNY | 3.6878 | 3.7438 | 3.6443 | 3.7376 | 3.7376 | +0.05 (+1.35%) | 1,097,476 |
| 28 Jul 2004 | CNY | 3.6629 | 3.694 | 3.6256 | 3.6878 | 3.6878 | +0.05 (+1.37%) | 1,014,192 |
| 27 Jul 2004 | CNY | 3.6256 | 3.6567 | 3.6132 | 3.6381 | 3.6381 | +0.013 (+0.34%) | 1,245,648 |
| 26 Jul 2004 | CNY | 3.7065 | 3.7065 | 3.5759 | 3.6256 | 3.6256 | -0.081 (-2.18%) | 1,577,448 |
| 23 Jul 2004 | CNY | 3.694 | 3.7251 | 3.6629 | 3.7065 | 3.7065 | +0.013 (+0.34%) | 1,219,441 |
| 22 Jul 2004 | CNY | 3.8557 | 3.8557 | 3.6629 | 3.694 | 3.694 | -0.137 (-3.57%) | 3,773,384 |
| 21 Jul 2004 | CNY | 3.8246 | 3.8806 | 3.7998 | 3.8309 | 3.8309 | 0.0 (0.0%) | 2,319,168 |
| 20 Jul 2004 | CNY | 3.8993 | 3.9179 | 3.8184 | 3.8309 | 3.8309 | -0.062 (-1.60%) | 2,050,788 |
