| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2004 | CNY | 6.19 | 6.27 | 6.13 | 6.23 | 6.23 | +0.05 (+0.81%) | 1,197,940 |
| 2 Sep 2004 | CNY | 6 | 6.18 | 6 | 6.18 | 6.18 | +0.16 (+2.66%) | 327,853 |
| 1 Sep 2004 | CNY | 6.08 | 6.11 | 6 | 6.02 | 6.02 | -0.1 (-1.63%) | 250,291 |
| 31 Aug 2004 | CNY | 6.08 | 6.2 | 6.02 | 6.12 | 6.12 | +0.14 (+2.34%) | 528,904 |
| 30 Aug 2004 | CNY | 5.99 | 6 | 5.9 | 5.98 | 5.98 | -0.01 (-0.17%) | 172,569 |
| 27 Aug 2004 | CNY | 6.05 | 6.1 | 5.98 | 5.99 | 5.99 | -0.06 (-0.99%) | 254,661 |
| 26 Aug 2004 | CNY | 6.1 | 6.12 | 6.05 | 6.05 | 6.05 | -0.07 (-1.14%) | 196,810 |
| 25 Aug 2004 | CNY | 6.17 | 6.2 | 6.08 | 6.12 | 6.12 | -0.08 (-1.29%) | 277,550 |
| 24 Aug 2004 | CNY | 6.14 | 6.21 | 6.08 | 6.2 | 6.2 | +0.06 (+0.98%) | 442,339 |
| 23 Aug 2004 | CNY | 6.16 | 6.18 | 6.1 | 6.14 | 6.14 | 0.0 (0.0%) | 151,722 |
| 20 Aug 2004 | CNY | 6.09 | 6.16 | 6.06 | 6.14 | 6.14 | +0.04 (+0.66%) | 389,785 |
| 19 Aug 2004 | CNY | 6 | 6.17 | 6 | 6.1 | 6.1 | +0.05 (+0.83%) | 664,805 |
| 18 Aug 2004 | CNY | 6 | 6.09 | 5.98 | 6.05 | 6.05 | +0.07 (+1.17%) | 956,933 |
| 17 Aug 2004 | CNY | 6.03 | 6.03 | 5.89 | 5.98 | 5.98 | -0.04 (-0.66%) | 771,417 |
| 16 Aug 2004 | CNY | 6.09 | 6.12 | 6 | 6.02 | 6.02 | -0.07 (-1.15%) | 289,350 |
| 13 Aug 2004 | CNY | 6.06 | 6.12 | 6.04 | 6.09 | 6.09 | +0.05 (+0.83%) | 437,012 |
| 12 Aug 2004 | CNY | 6.13 | 6.16 | 5.98 | 6.04 | 6.04 | -0.13 (-2.11%) | 613,340 |
| 11 Aug 2004 | CNY | 6.19 | 6.19 | 6.13 | 6.17 | 6.17 | -0.01 (-0.16%) | 205,410 |
| 10 Aug 2004 | CNY | 6.13 | 6.19 | 6.13 | 6.18 | 6.18 | +0.05 (+0.82%) | 156,020 |
| 9 Aug 2004 | CNY | 6.13 | 6.19 | 6.11 | 6.13 | 6.13 | -0.03 (-0.49%) | 386,156 |
| 6 Aug 2004 | CNY | 6.17 | 6.21 | 6.13 | 6.16 | 6.16 | -0.01 (-0.16%) | 241,668 |
| 5 Aug 2004 | CNY | 6.22 | 6.29 | 6.15 | 6.17 | 6.17 | -0.09 (-1.44%) | 308,404 |
| 4 Aug 2004 | CNY | 6.14 | 6.32 | 6.13 | 6.26 | 6.26 | +0.13 (+2.12%) | 436,995 |
| 3 Aug 2004 | CNY | 6.22 | 6.23 | 6.12 | 6.13 | 6.13 | -0.09 (-1.45%) | 329,984 |
| 2 Aug 2004 | CNY | 6.18 | 6.22 | 6.14 | 6.22 | 6.22 | +0.01 (+0.16%) | 193,459 |
| 30 Jul 2004 | CNY | 6.32 | 6.32 | 6.21 | 6.21 | 6.21 | -0.16 (-2.51%) | 268,940 |
| 29 Jul 2004 | CNY | 6.39 | 6.39 | 6.29 | 6.37 | 6.37 | +0.03 (+0.47%) | 314,121 |
| 28 Jul 2004 | CNY | 6.36 | 6.4 | 6.25 | 6.34 | 6.34 | +0.06 (+0.96%) | 672,987 |
| 27 Jul 2004 | CNY | 6.33 | 6.33 | 6.17 | 6.28 | 6.28 | +0.01 (+0.16%) | 302,957 |
| 26 Jul 2004 | CNY | 6.27 | 6.36 | 6.19 | 6.27 | 6.27 | +0.05 (+0.80%) | 558,144 |
