| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2004 | CNY | 2.6171 | 2.6171 | 2.5429 | 2.5771 | 2.5771 | +0.017 (+0.67%) | 127,809 |
| 27 Aug 2004 | CNY | 2.6057 | 2.6229 | 2.5486 | 2.56 | 2.56 | -0.051 (-1.97%) | 141,739 |
| 26 Aug 2004 | CNY | 2.64 | 2.6743 | 2.5829 | 2.6114 | 2.6114 | -0.023 (-0.87%) | 278,801 |
| 25 Aug 2004 | CNY | 2.6171 | 2.6571 | 2.5943 | 2.6343 | 2.6343 | +0.006 (+0.22%) | 484,844 |
| 24 Aug 2004 | CNY | 2.5543 | 2.6857 | 2.5543 | 2.6286 | 2.6286 | +0.074 (+2.91%) | 552,041 |
| 23 Aug 2004 | CNY | 2.5143 | 2.5714 | 2.5143 | 2.5543 | 2.5543 | +0.023 (+0.90%) | 237,499 |
| 20 Aug 2004 | CNY | 2.5143 | 2.5829 | 2.4857 | 2.5314 | 2.5314 | +0.006 (+0.23%) | 331,345 |
| 19 Aug 2004 | CNY | 2.6 | 2.6343 | 2.5257 | 2.5257 | 2.5257 | -0.091 (-3.49%) | 416,675 |
| 18 Aug 2004 | CNY | 2.6 | 2.6743 | 2.6 | 2.6171 | 2.6171 | -0.023 (-0.87%) | 132,303 |
| 17 Aug 2004 | CNY | 2.6114 | 2.6457 | 2.6057 | 2.64 | 2.64 | +0.029 (+1.10%) | 176,489 |
| 16 Aug 2004 | CNY | 2.7086 | 2.7086 | 2.6057 | 2.6114 | 2.6114 | -0.097 (-3.59%) | 213,500 |
| 13 Aug 2004 | CNY | 2.6971 | 2.7486 | 2.6743 | 2.7086 | 2.7086 | +0.023 (+0.85%) | 239,890 |
| 12 Aug 2004 | CNY | 2.7429 | 2.7429 | 2.6686 | 2.6857 | 2.6857 | -0.069 (-2.49%) | 373,297 |
| 11 Aug 2004 | CNY | 2.7943 | 2.8 | 2.7543 | 2.7543 | 2.7543 | -0.046 (-1.63%) | 118,125 |
| 10 Aug 2004 | CNY | 2.7543 | 2.8057 | 2.7086 | 2.8 | 2.8 | +0.023 (+0.82%) | 155,137 |
| 9 Aug 2004 | CNY | 2.8114 | 2.8114 | 2.7543 | 2.7771 | 2.7771 | 0.0 (0.0%) | 109,193 |
| 6 Aug 2004 | CNY | 2.8114 | 2.8343 | 2.7543 | 2.7771 | 2.7771 | -0.04 (-1.42%) | 215,950 |
| 5 Aug 2004 | CNY | 2.8457 | 2.8457 | 2.7943 | 2.8171 | 2.8171 | -0.017 (-0.61%) | 483,980 |
| 4 Aug 2004 | CNY | 2.7314 | 2.8686 | 2.7029 | 2.8343 | 2.8343 | +0.131 (+4.86%) | 968,670 |
| 3 Aug 2004 | CNY | 2.7314 | 2.76 | 2.6914 | 2.7029 | 2.7029 | -0.034 (-1.25%) | 237,231 |
| 2 Aug 2004 | CNY | 2.7771 | 2.7771 | 2.7143 | 2.7371 | 2.7371 | -0.051 (-1.85%) | 199,325 |
| 30 Jul 2004 | CNY | 2.8343 | 2.8343 | 2.7714 | 2.7886 | 2.7886 | -0.034 (-1.22%) | 232,942 |
| 29 Jul 2004 | CNY | 2.7543 | 2.8286 | 2.7486 | 2.8229 | 2.8229 | +0.04 (+1.44%) | 235,725 |
| 28 Jul 2004 | CNY | 2.8 | 2.8229 | 2.7314 | 2.7829 | 2.7829 | -0.017 (-0.61%) | 288,687 |
| 27 Jul 2004 | CNY | 2.8 | 2.8343 | 2.7886 | 2.8 | 2.8 | -0.006 (-0.20%) | 203,525 |
| 26 Jul 2004 | CNY | 2.8286 | 2.8286 | 2.7886 | 2.8057 | 2.8057 | -0.046 (-1.60%) | 231,385 |
| 23 Jul 2004 | CNY | 2.8457 | 2.8914 | 2.8 | 2.8514 | 2.8514 | +0.046 (+1.63%) | 232,823 |
| 22 Jul 2004 | CNY | 2.8914 | 2.8914 | 2.8 | 2.8057 | 2.8057 | -0.08 (-2.77%) | 399,808 |
| 21 Jul 2004 | CNY | 2.9029 | 2.9029 | 2.8686 | 2.8857 | 2.8857 | -0.017 (-0.59%) | 207,474 |
| 20 Jul 2004 | CNY | 2.9143 | 2.92 | 2.8686 | 2.9029 | 2.9029 | -0.011 (-0.39%) | 345,310 |
