| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | CNY | 3.75 | 3.7813 | 3.625 | 3.65 | 3.65 | -0.113 (-2.99%) | 111,219 |
| 26 Aug 2004 | CNY | 3.7375 | 3.9375 | 3.7375 | 3.7625 | 3.7625 | +0.013 (+0.33%) | 228,688 |
| 25 Aug 2004 | CNY | 3.875 | 3.875 | 3.7188 | 3.75 | 3.75 | 0.0 (0.0%) | 88,086 |
| 24 Aug 2004 | CNY | 3.625 | 3.7813 | 3.625 | 3.75 | 3.75 | +0.125 (+3.45%) | 177,856 |
| 23 Aug 2004 | CNY | 3.65 | 3.65 | 3.575 | 3.625 | 3.625 | -0.006 (-0.17%) | 80,396 |
| 20 Aug 2004 | CNY | 3.5813 | 3.6688 | 3.55 | 3.6313 | 3.6313 | +0.05 (+1.40%) | 169,883 |
| 19 Aug 2004 | CNY | 3.8625 | 3.8625 | 3.5625 | 3.5813 | 3.5813 | -0.294 (-7.58%) | 370,344 |
| 18 Aug 2004 | CNY | 3.9438 | 3.9875 | 3.875 | 3.875 | 3.875 | -0.069 (-1.74%) | 70,096 |
| 17 Aug 2004 | CNY | 3.8875 | 3.95 | 3.8813 | 3.9438 | 3.9438 | +0.013 (+0.32%) | 91,494 |
| 16 Aug 2004 | CNY | 3.975 | 3.975 | 3.9063 | 3.9313 | 3.9313 | -0.062 (-1.56%) | 111,732 |
| 13 Aug 2004 | CNY | 4.025 | 4.075 | 3.975 | 3.9938 | 3.9938 | -0.006 (-0.16%) | 129,233 |
| 12 Aug 2004 | CNY | 4.125 | 4.125 | 3.95 | 4 | 4 | -0.1 (-2.44%) | 251,416 |
| 11 Aug 2004 | CNY | 4.1813 | 4.1813 | 4.0688 | 4.1 | 4.1 | -0.087 (-2.09%) | 182,864 |
| 10 Aug 2004 | CNY | 4.1063 | 4.2188 | 4.0438 | 4.1875 | 4.1875 | +0.156 (+3.87%) | 325,112 |
| 9 Aug 2004 | CNY | 4.1438 | 4.1438 | 4.0313 | 4.0313 | 4.0313 | -0.113 (-2.71%) | 205,116 |
| 6 Aug 2004 | CNY | 4.1875 | 4.25 | 4.0938 | 4.1438 | 4.1438 | -0.081 (-1.92%) | 402,617 |
| 5 Aug 2004 | CNY | 4.1063 | 4.2875 | 4.0313 | 4.225 | 4.225 | +0.125 (+3.05%) | 1,095,294 |
| 4 Aug 2004 | CNY | 3.9125 | 4.2438 | 3.9125 | 4.1 | 4.1 | +0.219 (+5.63%) | 956,697 |
| 3 Aug 2004 | CNY | 3.8688 | 3.9625 | 3.8688 | 3.8813 | 3.8813 | -0.119 (-2.97%) | 144,312 |
| 29 Jul 2004 | CNY | 3.9438 | 4 | 3.9125 | 4 | 4 | +0.056 (+1.43%) | 76,830 |
| 28 Jul 2004 | CNY | 3.9063 | 3.9688 | 3.8813 | 3.9438 | 3.9438 | -0.013 (-0.32%) | 98,600 |
| 27 Jul 2004 | CNY | 4.0188 | 4.15 | 3.9375 | 3.9563 | 3.9563 | -0.106 (-2.61%) | 72,587 |
| 26 Jul 2004 | CNY | 4.0875 | 4.1 | 4.0125 | 4.0625 | 4.0625 | -0.025 (-0.61%) | 85,953 |
| 23 Jul 2004 | CNY | 4.0688 | 4.125 | 4.05 | 4.0875 | 4.0875 | -0.006 (-0.15%) | 90,792 |
| 22 Jul 2004 | CNY | 4.1375 | 4.1938 | 4.0875 | 4.0938 | 4.0938 | -0.044 (-1.06%) | 172,577 |
| 21 Jul 2004 | CNY | 4.1063 | 4.1563 | 4.075 | 4.1375 | 4.1375 | -0.037 (-0.90%) | 78,228 |
| 20 Jul 2004 | CNY | 4.2438 | 4.2438 | 4.0625 | 4.175 | 4.175 | 0.0 (0.0%) | 212,787 |
| 19 Jul 2004 | CNY | 4.2563 | 4.3125 | 4.1375 | 4.175 | 4.175 | +1.515 (+56.98%) | 121,281 |
| 19 Jul 2004 |
|
|||||||
| 16 Jul 2004 | CNY | 4.1413 | 4.2554 | 4.125 | 4.2554 | 4.2554 | +0.114 (+2.76%) | 445,933 |
| 15 Jul 2004 | CNY | 3.913 | 4.212 | 3.913 | 4.1413 | 4.1413 | 0.0 (0.0%) | 150,640 |
