| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | CNY | 5.441 | 5.4658 | 5.3727 | 5.4037 | 5.4037 | -0.037 (-0.69%) | 3,851,656 |
| 13 Aug 2004 | CNY | 5.3416 | 5.4596 | 5.3354 | 5.441 | 5.441 | +0.106 (+1.98%) | 3,473,059 |
| 12 Aug 2004 | CNY | 5.3665 | 5.4348 | 5.2795 | 5.3354 | 5.3354 | -0.031 (-0.58%) | 2,869,277 |
| 11 Aug 2004 | CNY | 5.4162 | 5.441 | 5.354 | 5.3665 | 5.3665 | -0.031 (-0.57%) | 1,535,940 |
| 10 Aug 2004 | CNY | 5.3727 | 5.4286 | 5.3727 | 5.3975 | 5.3975 | -0.043 (-0.80%) | 1,466,017 |
| 9 Aug 2004 | CNY | 5.2919 | 5.5031 | 5.2919 | 5.441 | 5.441 | +0.112 (+2.10%) | 7,328,349 |
| 6 Aug 2004 | CNY | 5.354 | 5.3851 | 5.3044 | 5.3292 | 5.3292 | -0.025 (-0.46%) | 2,563,313 |
| 5 Aug 2004 | CNY | 5.3727 | 5.3727 | 5.2733 | 5.354 | 5.354 | -0.019 (-0.35%) | 5,151,198 |
| 4 Aug 2004 | CNY | 5.1615 | 5.4907 | 5.1553 | 5.3727 | 5.3727 | +0.211 (+4.09%) | 9,845,100 |
| 3 Aug 2004 | CNY | 5.2733 | 5.4037 | 5.1491 | 5.1615 | 5.1615 | -0.118 (-2.24%) | 8,403,361 |
| 2 Aug 2004 | CNY | 5.354 | 5.3789 | 5.2671 | 5.2795 | 5.2795 | -0.099 (-1.85%) | 6,195,682 |
| 30 Jul 2004 | CNY | 5.3168 | 5.4286 | 5.3106 | 5.3789 | 5.3789 | +0.05 (+0.93%) | 10,093,366 |
| 29 Jul 2004 | CNY | 5.3416 | 5.354 | 5.2671 | 5.3292 | 5.3292 | +0.012 (+0.23%) | 7,317,854 |
| 28 Jul 2004 | CNY | 5.2795 | 5.354 | 5.2485 | 5.3168 | 5.3168 | -0.025 (-0.46%) | 8,049,151 |
| 27 Jul 2004 | CNY | 5.205 | 5.354 | 5.1553 | 5.3416 | 5.3416 | +0.124 (+2.38%) | 12,242,518 |
| 26 Jul 2004 | CNY | 5.2671 | 5.2795 | 5.1429 | 5.2174 | 5.2174 | -0.043 (-0.83%) | 7,270,822 |
| 23 Jul 2004 | CNY | 5.0683 | 5.2795 | 5.0621 | 5.2609 | 5.2609 | +0.186 (+3.67%) | 8,526,560 |
| 22 Jul 2004 | CNY | 5.1429 | 5.205 | 5.0621 | 5.0745 | 5.0745 | -0.068 (-1.33%) | 3,453,549 |
| 21 Jul 2004 | CNY | 5.1429 | 5.1926 | 5.1118 | 5.1429 | 5.1429 | 0.0 (0.0%) | 3,909,242 |
| 20 Jul 2004 | CNY | 5.1863 | 5.2112 | 5.1118 | 5.1429 | 5.1429 | -0.019 (-0.36%) | 4,542,938 |
| 19 Jul 2004 | CNY | 5.087 | 5.2422 | 5.0559 | 5.1615 | 5.1615 | +0.074 (+1.46%) | 9,116,935 |
| 16 Jul 2004 | CNY | 5.0311 | 5.1553 | 4.9876 | 5.087 | 5.087 | -0.019 (-0.36%) | 9,564,126 |
| 15 Jul 2004 | CNY | 4.8509 | 5.1429 | 4.8509 | 5.1056 | 5.1056 | +0.248 (+5.12%) | 7,986,847 |
| 14 Jul 2004 | CNY | 4.9068 | 4.9379 | 4.8199 | 4.8571 | 4.8571 | -0.05 (-1.01%) | 1,419,698 |
| 13 Jul 2004 | CNY | 4.9689 | 5 | 4.9006 | 4.9068 | 4.9068 | -0.062 (-1.25%) | 2,472,477 |
| 12 Jul 2004 | CNY | 4.9503 | 5.0311 | 4.9379 | 4.9689 | 4.9689 | +0.019 (+0.38%) | 5,289,537 |
| 9 Jul 2004 | CNY | 4.9689 | 5.0186 | 4.9193 | 4.9503 | 4.9503 | -0.012 (-0.25%) | 1,603,399 |
| 8 Jul 2004 | CNY | 4.9565 | 5.0311 | 4.9068 | 4.9627 | 4.9627 | +0.006 (+0.13%) | 2,945,495 |
| 7 Jul 2004 | CNY | 5.0062 | 5.0559 | 4.9565 | 4.9565 | 4.9565 | -0.05 (-0.99%) | 3,767,222 |
| 6 Jul 2004 | CNY | 4.913 | 5.0808 | 4.913 | 5.0062 | 5.0062 | +0.068 (+1.38%) | 5,765,775 |
