| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | CNY | 4.25 | 4.31 | 4.2 | 4.3 | 4.3 | +0.05 (+1.18%) | 530,789 |
| 1 Sep 2004 | CNY | 4.25 | 4.25 | 4.18 | 4.25 | 4.25 | +0.01 (+0.24%) | 458,815 |
| 31 Aug 2004 | CNY | 4.22 | 4.35 | 4.2 | 4.24 | 4.24 | +0.05 (+1.19%) | 1,108,433 |
| 30 Aug 2004 | CNY | 4.18 | 4.2 | 4.13 | 4.19 | 4.19 | -0.01 (-0.24%) | 351,327 |
| 27 Aug 2004 | CNY | 4.18 | 4.22 | 4.15 | 4.2 | 4.2 | +0.04 (+0.96%) | 541,530 |
| 26 Aug 2004 | CNY | 4.22 | 4.22 | 4.14 | 4.16 | 4.16 | -0.05 (-1.19%) | 339,862 |
| 25 Aug 2004 | CNY | 4.26 | 4.27 | 4.15 | 4.21 | 4.21 | -0.05 (-1.17%) | 383,415 |
| 24 Aug 2004 | CNY | 4.14 | 4.3 | 4.1 | 4.26 | 4.26 | +0.12 (+2.90%) | 1,202,853 |
| 23 Aug 2004 | CNY | 4.13 | 4.16 | 4.07 | 4.14 | 4.14 | -0.01 (-0.24%) | 370,577 |
| 20 Aug 2004 | CNY | 4.12 | 4.2 | 4 | 4.15 | 4.15 | +0.02 (+0.48%) | 897,609 |
| 19 Aug 2004 | CNY | 4.32 | 4.32 | 4.09 | 4.13 | 4.13 | -0.14 (-3.28%) | 790,150 |
| 18 Aug 2004 | CNY | 4.33 | 4.36 | 4.27 | 4.27 | 4.27 | -0.05 (-1.16%) | 533,977 |
| 17 Aug 2004 | CNY | 4.35 | 4.4 | 4.25 | 4.32 | 4.32 | -0.04 (-0.92%) | 689,335 |
| 16 Aug 2004 | CNY | 4.74 | 4.78 | 4.32 | 4.36 | 4.36 | -0.38 (-8.02%) | 1,627,636 |
| 13 Aug 2004 | CNY | 4.8 | 4.8 | 4.72 | 4.74 | 4.74 | -0.02 (-0.42%) | 292,209 |
| 12 Aug 2004 | CNY | 4.78 | 4.8 | 4.71 | 4.76 | 4.76 | -0.09 (-1.86%) | 575,430 |
| 11 Aug 2004 | CNY | 4.85 | 4.86 | 4.81 | 4.85 | 4.85 | -0.02 (-0.41%) | 295,670 |
| 10 Aug 2004 | CNY | 4.82 | 4.88 | 4.81 | 4.87 | 4.87 | +0.05 (+1.04%) | 407,419 |
| 9 Aug 2004 | CNY | 4.8 | 4.82 | 4.76 | 4.82 | 4.82 | +0.02 (+0.42%) | 293,548 |
| 6 Aug 2004 | CNY | 4.83 | 4.84 | 4.78 | 4.8 | 4.8 | -0.03 (-0.62%) | 274,340 |
| 5 Aug 2004 | CNY | 4.88 | 4.88 | 4.8 | 4.83 | 4.83 | -0.04 (-0.82%) | 611,395 |
| 4 Aug 2004 | CNY | 4.73 | 4.89 | 4.73 | 4.87 | 4.87 | +0.13 (+2.74%) | 985,866 |
| 3 Aug 2004 | CNY | 4.75 | 4.77 | 4.71 | 4.74 | 4.74 | -0.02 (-0.42%) | 348,468 |
| 2 Aug 2004 | CNY | 4.81 | 4.81 | 4.71 | 4.76 | 4.76 | -0.05 (-1.04%) | 361,150 |
| 30 Jul 2004 | CNY | 4.87 | 4.87 | 4.78 | 4.81 | 4.81 | -0.03 (-0.62%) | 340,934 |
| 29 Jul 2004 | CNY | 4.8 | 4.85 | 4.77 | 4.84 | 4.84 | +0.04 (+0.83%) | 487,930 |
| 28 Jul 2004 | CNY | 4.81 | 4.82 | 4.72 | 4.8 | 4.8 | +0.02 (+0.42%) | 320,703 |
| 27 Jul 2004 | CNY | 4.8 | 4.83 | 4.74 | 4.78 | 4.78 | +0.01 (+0.21%) | 338,724 |
| 26 Jul 2004 | CNY | 4.84 | 4.9 | 4.71 | 4.77 | 4.77 | -0.1 (-2.05%) | 490,475 |
| 23 Jul 2004 | CNY | 4.81 | 4.94 | 4.81 | 4.87 | 4.87 | 0.0 (0.0%) | 300,729 |
