| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2004 | CNY | 3.3318 | 3.3674 | 3.3318 | 3.3476 | 3.3476 | +0.004 (+0.12%) | 1,285,586 |
| 20 Aug 2004 | CNY | 3.312 | 3.3515 | 3.2882 | 3.3436 | 3.3436 | +0.024 (+0.71%) | 1,169,464 |
| 19 Aug 2004 | CNY | 3.3041 | 3.3318 | 3.2843 | 3.3199 | 3.3199 | +0.012 (+0.36%) | 894,598 |
| 18 Aug 2004 | CNY | 3.3238 | 3.3238 | 3.2645 | 3.308 | 3.308 | -0.032 (-0.95%) | 1,722,946 |
| 17 Aug 2004 | CNY | 3.3436 | 3.3674 | 3.308 | 3.3397 | 3.3397 | -0.008 (-0.24%) | 1,358,107 |
| 16 Aug 2004 | CNY | 3.3555 | 3.3595 | 3.2843 | 3.3476 | 3.3476 | +0.004 (+0.12%) | 1,090,494 |
| 13 Aug 2004 | CNY | 3.2091 | 3.3555 | 3.1695 | 3.3436 | 3.3436 | +0.127 (+3.94%) | 2,307,727 |
| 12 Aug 2004 | CNY | 3.1933 | 3.2249 | 3.1616 | 3.217 | 3.217 | -0.024 (-0.73%) | 2,207,104 |
| 11 Aug 2004 | CNY | 3.2566 | 3.2684 | 3.2051 | 3.2407 | 3.2407 | -0.008 (-0.25%) | 2,338,807 |
| 10 Aug 2004 | CNY | 3.2328 | 3.2645 | 3.213 | 3.2487 | 3.2487 | +0.04 (+1.23%) | 2,632,043 |
| 9 Aug 2004 | CNY | 3.1853 | 3.217 | 3.1853 | 3.2091 | 3.2091 | -0.004 (-0.12%) | 1,647,987 |
| 6 Aug 2004 | CNY | 3.2051 | 3.2487 | 3.2051 | 3.213 | 3.213 | -0.004 (-0.12%) | 1,942,456 |
| 5 Aug 2004 | CNY | 3.2447 | 3.2843 | 3.2051 | 3.217 | 3.217 | -0.02 (-0.61%) | 1,543,007 |
| 4 Aug 2004 | CNY | 3.1774 | 3.2645 | 3.1418 | 3.2368 | 3.2368 | +0.055 (+1.74%) | 2,130,341 |
| 3 Aug 2004 | CNY | 3.1616 | 3.1972 | 3.1616 | 3.1814 | 3.1814 | +0.016 (+0.50%) | 529,600 |
| 2 Aug 2004 | CNY | 3.1933 | 3.1972 | 3.1458 | 3.1656 | 3.1656 | -0.024 (-0.74%) | 338,796 |
| 30 Jul 2004 | CNY | 3.221 | 3.2447 | 3.1735 | 3.1893 | 3.1893 | -0.036 (-1.10%) | 554,341 |
| 29 Jul 2004 | CNY | 3.2091 | 3.2368 | 3.1972 | 3.2249 | 3.2249 | +0.016 (+0.49%) | 859,361 |
| 28 Jul 2004 | CNY | 3.1853 | 3.2249 | 3.1774 | 3.2091 | 3.2091 | +0.032 (+1.00%) | 3,598,209 |
| 27 Jul 2004 | CNY | 3.1656 | 3.1774 | 3.1537 | 3.1774 | 3.1774 | +0.02 (+0.63%) | 522,372 |
| 26 Jul 2004 | CNY | 3.1656 | 3.1656 | 3.1062 | 3.1576 | 3.1576 | -0.012 (-0.38%) | 582,519 |
| 23 Jul 2004 | CNY | 3.1814 | 3.1853 | 3.126 | 3.1695 | 3.1695 | -0.008 (-0.25%) | 745,170 |
| 22 Jul 2004 | CNY | 3.213 | 3.2407 | 3.1656 | 3.1774 | 3.1774 | -0.036 (-1.11%) | 958,314 |
| 21 Jul 2004 | CNY | 3.2249 | 3.2645 | 3.1853 | 3.213 | 3.213 | -0.004 (-0.12%) | 2,152,315 |
| 20 Jul 2004 | CNY | 3.217 | 3.2328 | 3.1774 | 3.217 | 3.217 | 0.0 (0.0%) | 1,466,812 |
| 19 Jul 2004 | CNY | 3.2051 | 3.2249 | 3.1972 | 3.217 | 3.217 | +0.008 (+0.25%) | 1,757,541 |
| 16 Jul 2004 | CNY | 3.1656 | 3.2249 | 3.1656 | 3.2091 | 3.2091 | +0.04 (+1.25%) | 3,780,761 |
| 15 Jul 2004 | CNY | 3.1379 | 3.1853 | 3.1379 | 3.1695 | 3.1695 | +0.024 (+0.75%) | 2,524,420 |
| 14 Jul 2004 | CNY | 3.1339 | 3.1656 | 3.1062 | 3.1458 | 3.1458 | +0.012 (+0.38%) | 2,480,017 |
| 13 Jul 2004 | CNY | 3.126 | 3.1695 | 3.1062 | 3.1339 | 3.1339 | +0.016 (+0.51%) | 2,007,319 |
