| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2004 | CNY | 3.4394 | 3.4849 | 3.4091 | 3.4546 | 3.4546 | +0.045 (+1.33%) | 376,029 |
| 5 Aug 2004 | CNY | 3.5152 | 3.5227 | 3.4015 | 3.4091 | 3.4091 | -0.091 (-2.60%) | 738,645 |
| 4 Aug 2004 | CNY | 3.447 | 3.5379 | 3.447 | 3.5 | 3.5 | +0.076 (+2.21%) | 556,601 |
| 3 Aug 2004 | CNY | 3.4242 | 3.4773 | 3.4091 | 3.4242 | 3.4242 | -0.023 (-0.66%) | 234,839 |
| 2 Aug 2004 | CNY | 3.4849 | 3.4849 | 3.4091 | 3.447 | 3.447 | -0.045 (-1.30%) | 309,342 |
| 30 Jul 2004 | CNY | 3.5606 | 3.5833 | 3.4924 | 3.4924 | 3.4924 | -0.106 (-2.95%) | 430,320 |
| 29 Jul 2004 | CNY | 3.5833 | 3.6061 | 3.5076 | 3.5985 | 3.5985 | -0.023 (-0.63%) | 910,114 |
| 28 Jul 2004 | CNY | 3.5606 | 3.6894 | 3.5152 | 3.6212 | 3.6212 | +0.121 (+3.46%) | 1,599,437 |
| 27 Jul 2004 | CNY | 3.4242 | 3.5076 | 3.3712 | 3.5 | 3.5 | +0.045 (+1.31%) | 707,113 |
| 26 Jul 2004 | CNY | 3.5379 | 3.5379 | 3.4091 | 3.4546 | 3.4546 | -0.083 (-2.35%) | 483,418 |
| 23 Jul 2004 | CNY | 3.5 | 3.5455 | 3.4849 | 3.5379 | 3.5379 | +0.023 (+0.65%) | 583,453 |
| 22 Jul 2004 | CNY | 3.6742 | 3.6818 | 3.5152 | 3.5152 | 3.5152 | -0.151 (-4.13%) | 1,018,680 |
| 21 Jul 2004 | CNY | 3.7349 | 3.7349 | 3.6515 | 3.6667 | 3.6667 | -0.068 (-1.83%) | 454,740 |
| 20 Jul 2004 | CNY | 3.7121 | 3.7424 | 3.6439 | 3.7349 | 3.7349 | +0.023 (+0.61%) | 761,836 |
| 19 Jul 2004 | CNY | 3.7803 | 3.7879 | 3.6894 | 3.7121 | 3.7121 | -0.068 (-1.80%) | 1,335,909 |
| 16 Jul 2004 | CNY | 3.7273 | 3.8182 | 3.6818 | 3.7803 | 3.7803 | +0.061 (+1.63%) | 1,999,074 |
| 15 Jul 2004 | CNY | 3.7349 | 3.75 | 3.6591 | 3.7197 | 3.7197 | -0.023 (-0.61%) | 1,000,575 |
| 14 Jul 2004 | CNY | 3.7576 | 3.7576 | 3.6515 | 3.7424 | 3.7424 | +0.007 (+0.20%) | 732,804 |
| 13 Jul 2004 | CNY | 3.5758 | 3.75 | 3.5455 | 3.7349 | 3.7349 | +0.136 (+3.79%) | 916,872 |
| 12 Jul 2004 | CNY | 3.6591 | 3.6667 | 3.5682 | 3.5985 | 3.5985 | -0.091 (-2.46%) | 998,628 |
| 9 Jul 2004 | CNY | 3.6364 | 3.7727 | 3.6364 | 3.6894 | 3.6894 | +0.129 (+3.62%) | 4,598,695 |
| 8 Jul 2004 | CNY | 3.553 | 3.5985 | 3.5 | 3.5606 | 3.5606 | +0.015 (+0.43%) | 659,693 |
| 7 Jul 2004 | CNY | 3.5985 | 3.6212 | 3.5227 | 3.5455 | 3.5455 | -0.068 (-1.88%) | 274,692 |
| 6 Jul 2004 | CNY | 3.5833 | 3.6591 | 3.5833 | 3.6136 | 3.6136 | +0.03 (+0.85%) | 947,317 |
| 5 Jul 2004 | CNY | 3.6364 | 3.6364 | 3.5455 | 3.5833 | 3.5833 | +0.015 (+0.42%) | 253,176 |
| 2 Jul 2004 | CNY | 3.5606 | 3.5758 | 3.4924 | 3.5682 | 3.5682 | +0.008 (+0.21%) | 309,591 |
| 1 Jul 2004 | CNY | 3.4621 | 3.5758 | 3.447 | 3.5606 | 3.5606 | +0.114 (+3.30%) | 450,517 |
| 30 Jun 2004 | CNY | 3.6061 | 3.6061 | 3.4091 | 3.447 | 3.447 | -0.121 (-3.40%) | 354,816 |
| 29 Jun 2004 | CNY | 3.4546 | 3.6742 | 3.4546 | 3.5682 | 3.5682 | +0.114 (+3.29%) | 585,459 |
| 28 Jun 2004 | CNY | 3.4924 | 3.553 | 3.4318 | 3.4546 | 3.4546 | -0.114 (-3.18%) | 276,802 |
