| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2004 | CNY | 2.4428 | 2.6336 | 2.4428 | 2.5802 | 2.5802 | +0.061 (+2.43%) | 116,183 |
| 27 Aug 2004 | CNY | 2.6336 | 2.6336 | 2.5191 | 2.5191 | 2.5191 | -0.13 (-4.90%) | 488,079 |
| 26 Aug 2004 | CNY | 2.7786 | 2.7786 | 2.6412 | 2.6489 | 2.6489 | -0.13 (-4.67%) | 327,367 |
| 25 Aug 2004 | CNY | 2.8092 | 2.8244 | 2.7328 | 2.7786 | 2.7786 | -0.053 (-1.89%) | 152,625 |
| 24 Aug 2004 | CNY | 2.7481 | 2.8702 | 2.7481 | 2.8321 | 2.8321 | +0.023 (+0.82%) | 440,657 |
| 23 Aug 2004 | CNY | 2.626 | 2.8092 | 2.626 | 2.8092 | 2.8092 | +0.137 (+5.14%) | 584,397 |
| 20 Aug 2004 | CNY | 2.5344 | 2.7099 | 2.5115 | 2.6718 | 2.6718 | +0.061 (+2.34%) | 228,046 |
| 19 Aug 2004 | CNY | 2.7481 | 2.8244 | 2.6107 | 2.6107 | 2.6107 | -0.137 (-5.00%) | 351,342 |
| 18 Aug 2004 | CNY | 2.7405 | 2.8473 | 2.7176 | 2.7481 | 2.7481 | 0.0 (0.0%) | 285,944 |
| 17 Aug 2004 | CNY | 2.7328 | 2.7481 | 2.6489 | 2.7481 | 2.7481 | -0.03 (-1.10%) | 457,283 |
| 16 Aug 2004 | CNY | 2.7863 | 2.9618 | 2.7786 | 2.7786 | 2.7786 | -0.145 (-4.96%) | 386,712 |
| 13 Aug 2004 | CNY | 2.9389 | 3.0382 | 2.9237 | 2.9237 | 2.9237 | -0.153 (-4.96%) | 755,870 |
| 12 Aug 2004 | CNY | 3.1298 | 3.2061 | 3.0763 | 3.0763 | 3.0763 | -0.16 (-4.95%) | 301,609 |
| 11 Aug 2004 | CNY | 3.3435 | 3.4046 | 3.2366 | 3.2366 | 3.2366 | -0.168 (-4.93%) | 473,616 |
| 9 Aug 2004 | CNY | 3.4733 | 3.5038 | 3.397 | 3.4046 | 3.4046 | -0.069 (-1.98%) | 89,080 |
| 6 Aug 2004 | CNY | 3.3817 | 3.4809 | 3.3817 | 3.4733 | 3.4733 | +0.038 (+1.11%) | 162,964 |
| 5 Aug 2004 | CNY | 3.3817 | 3.4733 | 3.3435 | 3.4351 | 3.4351 | +0.023 (+0.67%) | 162,309 |
| 4 Aug 2004 | CNY | 3.3206 | 3.4275 | 3.313 | 3.4122 | 3.4122 | +0.061 (+1.82%) | 280,995 |
| 3 Aug 2004 | CNY | 3.3435 | 3.3588 | 3.2824 | 3.3512 | 3.3512 | -0.008 (-0.23%) | 137,006 |
| 2 Aug 2004 | CNY | 3.3359 | 3.4275 | 3.3206 | 3.3588 | 3.3588 | -0.023 (-0.68%) | 58,033 |
| 30 Jul 2004 | CNY | 3.3817 | 3.4504 | 3.3664 | 3.3817 | 3.3817 | -0.046 (-1.34%) | 119,747 |
| 29 Jul 2004 | CNY | 3.374 | 3.4351 | 3.3206 | 3.4275 | 3.4275 | +0.015 (+0.45%) | 223,486 |
| 28 Jul 2004 | CNY | 3.4351 | 3.4351 | 3.2748 | 3.4122 | 3.4122 | 0.0 (0.0%) | 448,779 |
| 27 Jul 2004 | CNY | 3.5267 | 3.5573 | 3.3817 | 3.4122 | 3.4122 | -0.115 (-3.25%) | 204,504 |
| 26 Jul 2004 | CNY | 3.5038 | 3.542 | 3.4657 | 3.5267 | 3.5267 | -0.031 (-0.86%) | 146,051 |
| 23 Jul 2004 | CNY | 3.5802 | 3.6031 | 3.4122 | 3.5573 | 3.5573 | -0.03 (-0.85%) | 355,011 |
| 22 Jul 2004 | CNY | 3.6107 | 3.6107 | 3.5115 | 3.5878 | 3.5878 | -0.023 (-0.63%) | 393,692 |
| 21 Jul 2004 | CNY | 3.6794 | 3.6794 | 3.5115 | 3.6107 | 3.6107 | -0.084 (-2.27%) | 690,761 |
| 20 Jul 2004 | CNY | 3.7023 | 3.7481 | 3.6794 | 3.6947 | 3.6947 | -0.076 (-2.02%) | 203,693 |
| 19 Jul 2004 | CNY | 3.8321 | 3.8321 | 3.6794 | 3.771 | 3.771 | -0.038 (-1.00%) | 401,217 |
