| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2004 | CNY | 5.99 | 6 | 5.85 | 5.89 | 5.89 | -0.01 (-0.17%) | 1,825,322 |
| 2 Sep 2004 | CNY | 5.79 | 5.91 | 5.69 | 5.9 | 5.9 | +0.08 (+1.37%) | 718,985 |
| 1 Sep 2004 | CNY | 5.9 | 5.95 | 5.78 | 5.82 | 5.82 | -0.12 (-2.02%) | 1,094,756 |
| 31 Aug 2004 | CNY | 5.9 | 6.2 | 5.9 | 5.94 | 5.94 | +0.08 (+1.37%) | 1,104,192 |
| 30 Aug 2004 | CNY | 5.8 | 5.93 | 5.75 | 5.86 | 5.86 | -0.06 (-1.01%) | 661,676 |
| 27 Aug 2004 | CNY | 6.01 | 6.04 | 5.75 | 5.92 | 5.92 | -0.09 (-1.50%) | 2,108,722 |
| 26 Aug 2004 | CNY | 6.04 | 6.05 | 5.9 | 6.01 | 6.01 | +0.01 (+0.17%) | 2,228,499 |
| 25 Aug 2004 | CNY | 5.75 | 6.05 | 5.71 | 6 | 6 | +0.31 (+5.45%) | 2,556,936 |
| 24 Aug 2004 | CNY | 5.58 | 5.74 | 5.5 | 5.69 | 5.69 | +0.06 (+1.07%) | 958,178 |
| 23 Aug 2004 | CNY | 5.82 | 5.82 | 5.5 | 5.63 | 5.63 | -0.2 (-3.43%) | 1,060,780 |
| 20 Aug 2004 | CNY | 5.86 | 5.86 | 5.68 | 5.83 | 5.83 | -0.02 (-0.34%) | 662,597 |
| 19 Aug 2004 | CNY | 5.94 | 5.96 | 5.76 | 5.85 | 5.85 | -0.09 (-1.52%) | 835,560 |
| 18 Aug 2004 | CNY | 5.9 | 6.05 | 5.9 | 5.94 | 5.94 | +0.05 (+0.85%) | 832,292 |
| 17 Aug 2004 | CNY | 5.87 | 5.94 | 5.72 | 5.89 | 5.89 | +0.02 (+0.34%) | 493,290 |
| 16 Aug 2004 | CNY | 5.9 | 5.94 | 5.72 | 5.87 | 5.87 | -0.03 (-0.51%) | 239,174 |
| 13 Aug 2004 | CNY | 5.76 | 5.92 | 5.75 | 5.9 | 5.9 | +0.08 (+1.37%) | 309,007 |
| 12 Aug 2004 | CNY | 5.95 | 5.95 | 5.75 | 5.82 | 5.82 | -0.2 (-3.32%) | 832,532 |
| 11 Aug 2004 | CNY | 6 | 6.11 | 5.7 | 6.02 | 6.02 | 0.0 (0.0%) | 972,856 |
| 10 Aug 2004 | CNY | 6.06 | 6.08 | 5.93 | 6.02 | 6.02 | -0.03 (-0.50%) | 439,150 |
| 9 Aug 2004 | CNY | 5.84 | 6.07 | 5.79 | 6.05 | 6.05 | +0.2 (+3.42%) | 1,642,038 |
| 6 Aug 2004 | CNY | 5.92 | 5.95 | 5.81 | 5.85 | 5.85 | -0.07 (-1.18%) | 217,249 |
| 5 Aug 2004 | CNY | 5.9 | 5.98 | 5.88 | 5.92 | 5.92 | -0.1 (-1.66%) | 553,280 |
| 4 Aug 2004 | CNY | 5.9 | 6.04 | 5.8 | 6.02 | 6.02 | +0.12 (+2.03%) | 1,938,804 |
| 3 Aug 2004 | CNY | 5.8 | 5.93 | 5.8 | 5.9 | 5.9 | +0.01 (+0.17%) | 597,786 |
| 2 Aug 2004 | CNY | 5.9 | 5.97 | 5.7 | 5.89 | 5.89 | 0.0 (0.0%) | 521,310 |
| 30 Jul 2004 | CNY | 5.9 | 5.95 | 5.78 | 5.89 | 5.89 | -0.02 (-0.34%) | 295,630 |
| 29 Jul 2004 | CNY | 5.76 | 5.96 | 5.75 | 5.91 | 5.91 | +0.11 (+1.90%) | 795,974 |
| 28 Jul 2004 | CNY | 5.57 | 5.8 | 5.51 | 5.8 | 5.8 | +0.24 (+4.32%) | 806,270 |
| 27 Jul 2004 | CNY | 5.61 | 5.68 | 5.48 | 5.56 | 5.56 | -0.06 (-1.07%) | 872,640 |
| 26 Jul 2004 | CNY | 5.7 | 5.7 | 5.5 | 5.62 | 5.62 | -0.08 (-1.40%) | 1,219,259 |
