| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2004 | CNY | 2.8509 | 2.8509 | 2.7882 | 2.8258 | 2.8258 | +0.006 (+0.22%) | 265,575 |
| 16 Aug 2004 | CNY | 2.9323 | 2.9323 | 2.7945 | 2.8196 | 2.8196 | -0.094 (-3.22%) | 507,243 |
| 13 Aug 2004 | CNY | 2.9135 | 2.9449 | 2.9073 | 2.9135 | 2.9135 | 0.0 (0.0%) | 322,910 |
| 12 Aug 2004 | CNY | 2.9135 | 2.9323 | 2.9073 | 2.9135 | 2.9135 | -0.025 (-0.85%) | 310,136 |
| 11 Aug 2004 | CNY | 2.9762 | 2.995 | 2.9323 | 2.9386 | 2.9386 | -0.038 (-1.26%) | 406,341 |
| 10 Aug 2004 | CNY | 2.9762 | 2.9887 | 2.9511 | 2.9762 | 2.9762 | +0.019 (+0.64%) | 287,983 |
| 9 Aug 2004 | CNY | 3.0263 | 3.0389 | 2.901 | 2.9574 | 2.9574 | -0.094 (-3.08%) | 857,211 |
| 6 Aug 2004 | CNY | 3.0263 | 3.1203 | 3.0263 | 3.0514 | 3.0514 | +0.013 (+0.41%) | 480,111 |
| 5 Aug 2004 | CNY | 3.0952 | 3.1015 | 3.0326 | 3.0389 | 3.0389 | -0.069 (-2.22%) | 500,187 |
| 4 Aug 2004 | CNY | 3.0263 | 3.1328 | 3.0263 | 3.1078 | 3.1078 | +0.088 (+2.90%) | 701,050 |
| 3 Aug 2004 | CNY | 3.0263 | 3.0263 | 2.995 | 3.0201 | 3.0201 | -0.006 (-0.20%) | 549,252 |
| 2 Aug 2004 | CNY | 3.0451 | 3.0451 | 3.0075 | 3.0263 | 3.0263 | -0.019 (-0.62%) | 279,713 |
| 30 Jul 2004 | CNY | 3.1078 | 3.1328 | 3.0451 | 3.0451 | 3.0451 | -0.063 (-2.02%) | 479,039 |
| 29 Jul 2004 | CNY | 3.0764 | 3.114 | 3.0514 | 3.1078 | 3.1078 | +0.056 (+1.85%) | 491,807 |
| 28 Jul 2004 | CNY | 3.0326 | 3.0702 | 3.0013 | 3.0514 | 3.0514 | +0.019 (+0.62%) | 511,404 |
| 27 Jul 2004 | CNY | 3.0514 | 3.0702 | 2.9887 | 3.0326 | 3.0326 | -0.019 (-0.62%) | 854,812 |
| 26 Jul 2004 | CNY | 3.1892 | 3.1892 | 2.995 | 3.0514 | 3.0514 | -0.132 (-4.13%) | 1,362,664 |
| 23 Jul 2004 | CNY | 3.1516 | 3.1892 | 3.114 | 3.183 | 3.183 | -0.013 (-0.39%) | 989,901 |
| 22 Jul 2004 | CNY | 3.3396 | 3.3459 | 3.1955 | 3.1955 | 3.1955 | -0.15 (-4.50%) | 1,993,244 |
| 21 Jul 2004 | CNY | 3.3459 | 3.3835 | 3.2957 | 3.3459 | 3.3459 | +0.006 (+0.19%) | 1,290,785 |
| 20 Jul 2004 | CNY | 3.4774 | 3.4774 | 3.3333 | 3.3396 | 3.3396 | -0.175 (-4.99%) | 2,212,854 |
| 19 Jul 2004 | CNY | 3.4336 | 3.5276 | 3.396 | 3.515 | 3.515 | +0.081 (+2.37%) | 2,405,256 |
| 16 Jul 2004 | CNY | 3.3271 | 3.4461 | 3.3271 | 3.4336 | 3.4336 | +0.113 (+3.40%) | 2,257,645 |
| 15 Jul 2004 | CNY | 3.2957 | 3.3271 | 3.2456 | 3.3208 | 3.3208 | +0.031 (+0.95%) | 877,838 |
| 14 Jul 2004 | CNY | 3.2895 | 3.3333 | 3.1955 | 3.2895 | 3.2895 | -0.006 (-0.19%) | 1,061,065 |
| 13 Jul 2004 | CNY | 3.2769 | 3.3459 | 3.2394 | 3.2957 | 3.2957 | +0.025 (+0.76%) | 943,440 |
| 12 Jul 2004 | CNY | 3.4211 | 3.4211 | 3.2394 | 3.2707 | 3.2707 | -0.188 (-5.44%) | 1,678,537 |
| 9 Jul 2004 | CNY | 3.49 | 3.515 | 3.4461 | 3.4587 | 3.4587 | -0.037 (-1.07%) | 982,701 |
| 8 Jul 2004 | CNY | 3.4148 | 3.5088 | 3.4085 | 3.4962 | 3.4962 | +0.056 (+1.64%) | 1,288,546 |
| 7 Jul 2004 | CNY | 3.4774 | 3.4962 | 3.4085 | 3.4399 | 3.4399 | -0.063 (-1.79%) | 1,190,967 |
