| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | CNY | 3 | 3.1172 | 2.9688 | 3.0313 | 3.0313 | +0.039 (+1.31%) | 20,783,162 |
| 1 Sep 2004 | CNY | 3.0469 | 3.0781 | 2.9766 | 2.9922 | 2.9922 | -0.062 (-2.05%) | 7,547,136 |
| 31 Aug 2004 | CNY | 3.0391 | 3.1484 | 2.9609 | 3.0547 | 3.0547 | +0.094 (+3.17%) | 31,695,765 |
| 30 Aug 2004 | CNY | 2.8906 | 2.9922 | 2.8438 | 2.9609 | 2.9609 | +0.031 (+1.06%) | 10,410,439 |
| 27 Aug 2004 | CNY | 2.9844 | 2.9922 | 2.8125 | 2.9297 | 2.9297 | -0.047 (-1.58%) | 14,321,258 |
| 26 Aug 2004 | CNY | 3.0469 | 3.0625 | 2.9453 | 2.9766 | 2.9766 | -0.055 (-1.80%) | 9,491,057 |
| 25 Aug 2004 | CNY | 2.9922 | 3.1641 | 2.9688 | 3.0313 | 3.0313 | +0.024 (+0.78%) | 28,718,714 |
| 24 Aug 2004 | CNY | 2.8203 | 3.1016 | 2.8047 | 3.0078 | 3.0078 | +0.188 (+6.65%) | 35,864,353 |
| 23 Aug 2004 | CNY | 2.8828 | 2.8906 | 2.7813 | 2.8203 | 2.8203 | -0.055 (-1.90%) | 9,288,076 |
| 20 Aug 2004 | CNY | 2.875 | 2.9453 | 2.7344 | 2.875 | 2.875 | 0.0 (0.0%) | 16,623,262 |
| 19 Aug 2004 | CNY | 3.125 | 3.125 | 2.8281 | 2.875 | 2.875 | -0.25 (-8%) | 15,170,746 |
| 18 Aug 2004 | CNY | 3.2266 | 3.2266 | 3.1172 | 3.125 | 3.125 | -0.086 (-2.68%) | 12,739,840 |
| 17 Aug 2004 | CNY | 3.2188 | 3.2656 | 3.1719 | 3.2109 | 3.2109 | -0.055 (-1.68%) | 19,731,613 |
| 16 Aug 2004 | CNY | 3.2656 | 3.3359 | 3.1875 | 3.2656 | 3.2656 | -0.141 (-4.13%) | 26,377,736 |
| 13 Aug 2004 | CNY | 3.2422 | 3.4766 | 3.0625 | 3.4063 | 3.4063 | +0.008 (+0.23%) | 40,679,490 |
| 12 Aug 2004 | CNY | 3.7734 | 3.7813 | 3.3984 | 3.3984 | 3.3984 | -0.375 (-9.94%) | 33,903,068 |
| 11 Aug 2004 | CNY | 3.7891 | 3.8594 | 3.75 | 3.7734 | 3.7734 | -0.008 (-0.21%) | 35,164,257 |
| 10 Aug 2004 | CNY | 3.7891 | 3.8672 | 3.7344 | 3.7813 | 3.7813 | +0.008 (+0.21%) | 24,752,090 |
| 9 Aug 2004 | CNY | 3.7891 | 3.7969 | 3.75 | 3.7734 | 3.7734 | -0.024 (-0.62%) | 24,035,281 |
| 6 Aug 2004 | CNY | 3.7969 | 3.8672 | 3.75 | 3.7969 | 3.7969 | -0.008 (-0.21%) | 46,259,654 |
| 5 Aug 2004 | CNY | 3.8281 | 3.8438 | 3.7891 | 3.8047 | 3.8047 | -0.023 (-0.61%) | 26,420,967 |
| 4 Aug 2004 | CNY | 3.7969 | 3.875 | 3.7891 | 3.8281 | 3.8281 | +0.031 (+0.82%) | 63,943,261 |
| 3 Aug 2004 | CNY | 3.7891 | 3.8672 | 3.7813 | 3.7969 | 3.7969 | +0.016 (+0.41%) | 42,511,947 |
| 2 Aug 2004 | CNY | 3.7891 | 3.8047 | 3.75 | 3.7813 | 3.7813 | -0.008 (-0.21%) | 30,174,956 |
| 30 Jul 2004 | CNY | 3.8594 | 3.875 | 3.7656 | 3.7891 | 3.7891 | -0.117 (-3.00%) | 39,744,878 |
| 29 Jul 2004 | CNY | 3.7891 | 3.9219 | 3.7578 | 3.9063 | 3.9063 | +0.125 (+3.31%) | 78,856,230 |
| 28 Jul 2004 | CNY | 3.7891 | 3.8125 | 3.75 | 3.7813 | 3.7813 | -0.008 (-0.21%) | 19,726,323 |
| 27 Jul 2004 | CNY | 3.8047 | 3.8281 | 3.7578 | 3.7891 | 3.7891 | -0.055 (-1.42%) | 30,566,671 |
| 26 Jul 2004 | CNY | 3.8438 | 3.9063 | 3.75 | 3.8438 | 3.8438 | -0.07 (-1.80%) | 45,597,312 |
| 23 Jul 2004 | CNY | 3.8594 | 3.9219 | 3.75 | 3.9141 | 3.9141 | +0.07 (+1.83%) | 44,138,309 |
