| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2004 | CNY | 3.0449 | 3.0769 | 3.0256 | 3.0449 | 3.0449 | +0.058 (+1.93%) | 1,611,994 |
| 6 Aug 2004 | CNY | 2.9808 | 3.0321 | 2.9744 | 2.9872 | 2.9872 | -0.032 (-1.06%) | 793,723 |
| 5 Aug 2004 | CNY | 3.0513 | 3.0897 | 3.0128 | 3.0192 | 3.0192 | -0.032 (-1.05%) | 1,644,021 |
| 4 Aug 2004 | CNY | 2.9615 | 3.1026 | 2.9615 | 3.0513 | 3.0513 | +0.058 (+1.93%) | 3,827,626 |
| 3 Aug 2004 | CNY | 3.0128 | 3.0128 | 2.9423 | 2.9936 | 2.9936 | -0.013 (-0.43%) | 1,496,841 |
| 2 Aug 2004 | CNY | 3 | 3.0256 | 2.9615 | 3.0064 | 3.0064 | 0.0 (0.0%) | 868,140 |
| 30 Jul 2004 | CNY | 3.0321 | 3.0449 | 2.9615 | 3.0064 | 3.0064 | -0.013 (-0.42%) | 1,168,940 |
| 29 Jul 2004 | CNY | 2.968 | 3.0192 | 2.9615 | 3.0192 | 3.0192 | +0.051 (+1.73%) | 1,152,396 |
| 28 Jul 2004 | CNY | 2.9615 | 2.9808 | 2.9231 | 2.968 | 2.968 | +0.006 (+0.22%) | 852,355 |
| 27 Jul 2004 | CNY | 2.9808 | 3.0192 | 2.9295 | 2.9615 | 2.9615 | -0.019 (-0.65%) | 1,106,196 |
| 26 Jul 2004 | CNY | 2.9039 | 3.0962 | 2.891 | 2.9808 | 2.9808 | +0.045 (+1.53%) | 1,817,206 |
| 23 Jul 2004 | CNY | 2.9295 | 3.0256 | 2.8846 | 2.9359 | 2.9359 | -0.006 (-0.22%) | 1,430,462 |
| 22 Jul 2004 | CNY | 3.0256 | 3.0385 | 2.9359 | 2.9423 | 2.9423 | -0.09 (-2.96%) | 1,771,565 |
| 21 Jul 2004 | CNY | 3.0192 | 3.0769 | 2.968 | 3.0321 | 3.0321 | +0.013 (+0.43%) | 2,602,551 |
| 20 Jul 2004 | CNY | 3.0192 | 3.0897 | 3.0128 | 3.0192 | 3.0192 | +0.013 (+0.43%) | 4,571,157 |
| 19 Jul 2004 | CNY | 3.0321 | 3.0321 | 2.9551 | 3.0064 | 3.0064 | +0.019 (+0.64%) | 3,607,512 |
| 16 Jul 2004 | CNY | 2.9295 | 3.0256 | 2.891 | 2.9872 | 2.9872 | +0.058 (+1.97%) | 2,742,742 |
| 15 Jul 2004 | CNY | 2.8782 | 2.9295 | 2.8718 | 2.9295 | 2.9295 | +0.051 (+1.78%) | 820,970 |
| 14 Jul 2004 | CNY | 2.9039 | 2.9295 | 2.8462 | 2.8782 | 2.8782 | -0.026 (-0.89%) | 806,340 |
| 13 Jul 2004 | CNY | 2.8654 | 2.9167 | 2.8526 | 2.9039 | 2.9039 | +0.038 (+1.34%) | 677,216 |
| 12 Jul 2004 | CNY | 2.9487 | 2.9487 | 2.859 | 2.8654 | 2.8654 | -0.083 (-2.82%) | 949,125 |
| 9 Jul 2004 | CNY | 3.0128 | 3.0192 | 2.9487 | 2.9487 | 2.9487 | -0.064 (-2.13%) | 1,099,675 |
| 8 Jul 2004 | CNY | 2.9808 | 3.0256 | 2.9808 | 3.0128 | 3.0128 | +0.026 (+0.86%) | 767,953 |
| 7 Jul 2004 | CNY | 3.0449 | 3.0449 | 2.9808 | 2.9872 | 2.9872 | -0.07 (-2.31%) | 1,328,091 |
| 6 Jul 2004 | CNY | 3.0769 | 3.1026 | 3.0449 | 3.0577 | 3.0577 | -0.019 (-0.62%) | 2,213,757 |
| 5 Jul 2004 | CNY | 3 | 3.0769 | 3 | 3.0769 | 3.0769 | +0.09 (+3.00%) | 4,899,752 |
| 2 Jul 2004 | CNY | 2.9423 | 3 | 2.9167 | 2.9872 | 2.9872 | +0.045 (+1.53%) | 2,205,181 |
| 1 Jul 2004 | CNY | 2.8654 | 2.9615 | 2.8205 | 2.9423 | 2.9423 | +0.077 (+2.68%) | 1,614,734 |
| 30 Jun 2004 | CNY | 2.9167 | 2.9167 | 2.859 | 2.8654 | 2.8654 | -0.045 (-1.54%) | 647,400 |
| 29 Jun 2004 | CNY | 2.8974 | 2.9167 | 2.8205 | 2.9103 | 2.9103 | +0.013 (+0.45%) | 1,190,214 |
