| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2004 | CNY | 4.2475 | 4.2938 | 4.2409 | 4.2806 | 4.2806 | +0.007 (+0.15%) | 1,039,897 |
| 6 Sep 2004 | CNY | 4.2938 | 4.2938 | 4.2343 | 4.274 | 4.274 | -0.02 (-0.46%) | 1,222,713 |
| 3 Sep 2004 | CNY | 4.2872 | 4.3269 | 4.2343 | 4.2938 | 4.2938 | +0.046 (+1.09%) | 2,020,932 |
| 2 Sep 2004 | CNY | 4.2343 | 4.3004 | 4.2078 | 4.2475 | 4.2475 | +0.02 (+0.47%) | 2,079,650 |
| 1 Sep 2004 | CNY | 4.2872 | 4.2872 | 4.2078 | 4.2277 | 4.2277 | -0.073 (-1.69%) | 3,081,368 |
| 31 Aug 2004 | CNY | 4.3401 | 4.3534 | 4.274 | 4.3004 | 4.3004 | +0.059 (+1.40%) | 3,536,781 |
| 30 Aug 2004 | CNY | 4.2409 | 4.2607 | 4.1946 | 4.2409 | 4.2409 | -0.033 (-0.77%) | 1,793,957 |
| 27 Aug 2004 | CNY | 4.3004 | 4.3071 | 4.188 | 4.274 | 4.274 | -0.013 (-0.31%) | 2,091,932 |
| 26 Aug 2004 | CNY | 4.2343 | 4.3004 | 4.2343 | 4.2872 | 4.2872 | +0.013 (+0.31%) | 1,482,386 |
| 25 Aug 2004 | CNY | 4.3269 | 4.3269 | 4.2475 | 4.274 | 4.274 | -0.026 (-0.61%) | 1,707,065 |
| 24 Aug 2004 | CNY | 4.2078 | 4.3401 | 4.2012 | 4.3004 | 4.3004 | +0.079 (+1.88%) | 3,530,535 |
| 23 Aug 2004 | CNY | 4.2674 | 4.2674 | 4.2012 | 4.221 | 4.221 | -0.046 (-1.09%) | 1,472,410 |
| 20 Aug 2004 | CNY | 4.2277 | 4.3004 | 4.2012 | 4.2674 | 4.2674 | +0.033 (+0.78%) | 2,164,580 |
| 19 Aug 2004 | CNY | 4.2409 | 4.2674 | 4.2012 | 4.2343 | 4.2343 | 0.0 (0.0%) | 1,613,851 |
| 18 Aug 2004 | CNY | 4.2409 | 4.274 | 4.2078 | 4.2343 | 4.2343 | 0.0 (0.0%) | 2,819,392 |
| 17 Aug 2004 | CNY | 4.2277 | 4.2607 | 4.2012 | 4.2343 | 4.2343 | +0.007 (+0.16%) | 2,037,271 |
| 16 Aug 2004 | CNY | 4.2872 | 4.3203 | 4.2012 | 4.2277 | 4.2277 | -0.079 (-1.84%) | 3,783,577 |
| 13 Aug 2004 | CNY | 4.3269 | 4.3468 | 4.2806 | 4.3071 | 4.3071 | -0.02 (-0.46%) | 3,699,894 |
| 12 Aug 2004 | CNY | 4.3269 | 4.3401 | 4.2806 | 4.3269 | 4.3269 | -0.04 (-0.91%) | 2,673,991 |
| 11 Aug 2004 | CNY | 4.3666 | 4.3931 | 4.3137 | 4.3666 | 4.3666 | 0.0 (0.0%) | 2,024,023 |
| 10 Aug 2004 | CNY | 4.3997 | 4.3997 | 4.3335 | 4.3666 | 4.3666 | -0.007 (-0.15%) | 1,795,363 |
| 9 Aug 2004 | CNY | 4.3335 | 4.3864 | 4.3004 | 4.3732 | 4.3732 | +0.026 (+0.61%) | 2,285,170 |
| 6 Aug 2004 | CNY | 4.4725 | 4.4725 | 4.2938 | 4.3468 | 4.3468 | -0.073 (-1.64%) | 3,349,366 |
| 5 Aug 2004 | CNY | 4.4725 | 4.4923 | 4.3864 | 4.4195 | 4.4195 | -0.053 (-1.19%) | 3,132,466 |
| 4 Aug 2004 | CNY | 4.3004 | 4.5452 | 4.2674 | 4.4725 | 4.4725 | +0.172 (+4.00%) | 10,268,438 |
| 3 Aug 2004 | CNY | 4.3004 | 4.3335 | 4.2607 | 4.3004 | 4.3004 | +0.013 (+0.31%) | 3,016,229 |
| 2 Aug 2004 | CNY | 4.36 | 4.36 | 4.2475 | 4.2872 | 4.2872 | -0.079 (-1.82%) | 6,539,683 |
| 30 Jul 2004 | CNY | 4.4658 | 4.4791 | 4.3534 | 4.3666 | 4.3666 | -0.099 (-2.22%) | 4,693,294 |
| 29 Jul 2004 | CNY | 4.4857 | 4.5254 | 4.3666 | 4.4658 | 4.4658 | +0.007 (+0.15%) | 4,270,374 |
| 28 Jul 2004 | CNY | 4.4129 | 4.4989 | 4.3864 | 4.4592 | 4.4592 | +0.093 (+2.12%) | 3,110,396 |
