| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2004 | CNY | 4.0333 | 4.0333 | 3.9333 | 4.0133 | 4.0133 | -0.02 (-0.50%) | 250,050 |
| 2 Sep 2004 | CNY | 3.8533 | 4.04 | 3.8533 | 4.0333 | 4.0333 | +0.14 (+3.60%) | 553,873 |
| 1 Sep 2004 | CNY | 3.94 | 3.96 | 3.8667 | 3.8933 | 3.8933 | -0.087 (-2.18%) | 294,150 |
| 31 Aug 2004 | CNY | 3.9067 | 4.06 | 3.8667 | 3.98 | 3.98 | +0.14 (+3.65%) | 547,605 |
| 30 Aug 2004 | CNY | 3.7533 | 3.8667 | 3.72 | 3.84 | 3.84 | -0.04 (-1.03%) | 292,605 |
| 27 Aug 2004 | CNY | 3.8667 | 4.0933 | 3.8133 | 3.88 | 3.88 | +0.16 (+4.30%) | 1,143,574 |
| 26 Aug 2004 | CNY | 3.6733 | 3.7467 | 3.6733 | 3.72 | 3.72 | -0.04 (-1.06%) | 118,686 |
| 25 Aug 2004 | CNY | 3.6667 | 3.8 | 3.6267 | 3.76 | 3.76 | +0.093 (+2.54%) | 279,720 |
| 24 Aug 2004 | CNY | 3.6 | 3.72 | 3.6 | 3.6667 | 3.6667 | +0.1 (+2.80%) | 112,620 |
| 23 Aug 2004 | CNY | 3.5333 | 3.6 | 3.5067 | 3.5667 | 3.5667 | -0.067 (-1.83%) | 107,820 |
| 20 Aug 2004 | CNY | 3.7133 | 3.7133 | 3.5333 | 3.6333 | 3.6333 | -0.047 (-1.27%) | 178,462 |
| 19 Aug 2004 | CNY | 3.7333 | 3.7333 | 3.6133 | 3.68 | 3.68 | -0.087 (-2.30%) | 90,090 |
| 18 Aug 2004 | CNY | 3.8 | 3.8333 | 3.7 | 3.7667 | 3.7667 | -0.067 (-1.74%) | 87,808 |
| 17 Aug 2004 | CNY | 3.8133 | 3.86 | 3.7133 | 3.8333 | 3.8333 | +0.033 (+0.88%) | 167,070 |
| 16 Aug 2004 | CNY | 3.9333 | 3.94 | 3.7933 | 3.8 | 3.8 | -0.193 (-4.84%) | 141,300 |
| 13 Aug 2004 | CNY | 3.9467 | 4.06 | 3.9467 | 3.9933 | 3.9933 | +0.027 (+0.67%) | 99,120 |
| 12 Aug 2004 | CNY | 4.0933 | 4.0933 | 3.94 | 3.9667 | 3.9667 | -0.173 (-4.19%) | 110,773 |
| 11 Aug 2004 | CNY | 4.0867 | 4.4667 | 4.0867 | 4.14 | 4.14 | +0.073 (+1.80%) | 422,130 |
| 10 Aug 2004 | CNY | 4.0267 | 4.0667 | 3.9867 | 4.0667 | 4.0667 | +0.04 (+0.99%) | 55,989 |
| 9 Aug 2004 | CNY | 4.0333 | 4.0333 | 3.9667 | 4.0267 | 4.0267 | -0.033 (-0.82%) | 92,038 |
| 6 Aug 2004 | CNY | 4.1 | 4.12 | 4.0067 | 4.06 | 4.06 | -0.02 (-0.49%) | 68,092 |
| 5 Aug 2004 | CNY | 4.1867 | 4.1867 | 4.0667 | 4.08 | 4.08 | -0.107 (-2.55%) | 71,562 |
| 4 Aug 2004 | CNY | 4 | 4.2133 | 4 | 4.1867 | 4.1867 | +0.187 (+4.67%) | 204,307 |
| 3 Aug 2004 | CNY | 3.94 | 4.0333 | 3.92 | 4 | 4 | +0.067 (+1.70%) | 63,000 |
| 2 Aug 2004 | CNY | 3.9867 | 3.9933 | 3.9 | 3.9333 | 3.9333 | -0.06 (-1.50%) | 32,475 |
| 30 Jul 2004 | CNY | 4 | 4.0867 | 3.9 | 3.9933 | 3.9933 | 0.0 (0.0%) | 126,735 |
| 29 Jul 2004 | CNY | 3.9933 | 4.0067 | 3.9333 | 3.9933 | 3.9933 | +0.033 (+0.84%) | 81,048 |
| 28 Jul 2004 | CNY | 4 | 4 | 3.8133 | 3.96 | 3.96 | -0.047 (-1.17%) | 106,804 |
| 27 Jul 2004 | CNY | 4.0133 | 4.0333 | 3.9467 | 4.0067 | 4.0067 | -0.047 (-1.15%) | 57,600 |
| 26 Jul 2004 | CNY | 4.0933 | 4.0933 | 3.9733 | 4.0533 | 4.0533 | -0.047 (-1.14%) | 71,610 |
