| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2004 | CNY | 5.2 | 5.29 | 5.17 | 5.21 | 5.21 | -0.05 (-0.95%) | 149,898 |
| 3 Sep 2004 | CNY | 5.28 | 5.29 | 5.22 | 5.26 | 5.26 | -0.01 (-0.19%) | 281,651 |
| 2 Sep 2004 | CNY | 5.16 | 5.28 | 5.13 | 5.27 | 5.27 | +0.09 (+1.74%) | 355,184 |
| 1 Sep 2004 | CNY | 5.23 | 5.25 | 5.17 | 5.18 | 5.18 | -0.1 (-1.89%) | 302,825 |
| 31 Aug 2004 | CNY | 5.32 | 5.36 | 5.22 | 5.28 | 5.28 | +0.1 (+1.93%) | 784,609 |
| 30 Aug 2004 | CNY | 5.16 | 5.23 | 5.15 | 5.18 | 5.18 | +0.02 (+0.39%) | 638,918 |
| 27 Aug 2004 | CNY | 5.11 | 5.17 | 5.03 | 5.16 | 5.16 | +0.06 (+1.18%) | 374,569 |
| 26 Aug 2004 | CNY | 5.16 | 5.16 | 5.03 | 5.1 | 5.1 | -0.07 (-1.35%) | 529,904 |
| 25 Aug 2004 | CNY | 5.26 | 5.27 | 5.14 | 5.17 | 5.17 | -0.09 (-1.71%) | 438,450 |
| 24 Aug 2004 | CNY | 5.18 | 5.33 | 5.17 | 5.26 | 5.26 | +0.09 (+1.74%) | 1,036,136 |
| 23 Aug 2004 | CNY | 5.14 | 5.17 | 5.06 | 5.17 | 5.17 | +0.01 (+0.19%) | 405,839 |
| 20 Aug 2004 | CNY | 5.28 | 5.3 | 5 | 5.16 | 5.16 | -0.12 (-2.27%) | 1,640,803 |
| 19 Aug 2004 | CNY | 5.46 | 5.46 | 5.24 | 5.28 | 5.28 | -0.2 (-3.65%) | 1,088,770 |
| 18 Aug 2004 | CNY | 5.55 | 5.57 | 5.48 | 5.48 | 5.48 | -0.07 (-1.26%) | 459,309 |
| 17 Aug 2004 | CNY | 5.55 | 5.65 | 5.5 | 5.55 | 5.55 | +0.03 (+0.54%) | 493,823 |
| 16 Aug 2004 | CNY | 5.69 | 5.7 | 5.48 | 5.52 | 5.52 | -0.17 (-2.99%) | 1,068,894 |
| 13 Aug 2004 | CNY | 5.7 | 5.78 | 5.66 | 5.69 | 5.69 | -0.03 (-0.52%) | 450,351 |
| 12 Aug 2004 | CNY | 5.87 | 5.87 | 5.69 | 5.72 | 5.72 | -0.16 (-2.72%) | 878,073 |
| 11 Aug 2004 | CNY | 6 | 6 | 5.86 | 5.88 | 5.88 | -0.03 (-0.51%) | 291,042 |
| 10 Aug 2004 | CNY | 5.9 | 5.95 | 5.88 | 5.91 | 5.91 | +0.02 (+0.34%) | 216,331 |
| 9 Aug 2004 | CNY | 5.91 | 5.95 | 5.84 | 5.89 | 5.89 | -0.02 (-0.34%) | 390,476 |
| 6 Aug 2004 | CNY | 5.97 | 6.02 | 5.9 | 5.91 | 5.91 | -0.05 (-0.84%) | 463,265 |
| 5 Aug 2004 | CNY | 6.04 | 6.05 | 5.94 | 5.96 | 5.96 | -0.09 (-1.49%) | 503,631 |
| 4 Aug 2004 | CNY | 5.96 | 6.12 | 5.96 | 6.05 | 6.05 | +0.13 (+2.20%) | 1,462,001 |
| 3 Aug 2004 | CNY | 5.86 | 5.93 | 5.82 | 5.92 | 5.92 | +0.06 (+1.02%) | 418,845 |
| 2 Aug 2004 | CNY | 5.88 | 5.89 | 5.81 | 5.86 | 5.86 | -0.03 (-0.51%) | 597,483 |
| 30 Jul 2004 | CNY | 6.02 | 6.02 | 5.89 | 5.89 | 5.89 | -0.11 (-1.83%) | 678,551 |
| 29 Jul 2004 | CNY | 6 | 6.01 | 5.9 | 6 | 6 | +0.08 (+1.35%) | 587,525 |
| 27 Jul 2004 | CNY | 5.96 | 6.04 | 5.86 | 5.92 | 5.92 | -0.1 (-1.66%) | 1,598,823 |
| 26 Jul 2004 | CNY | 6.2 | 6.2 | 6.01 | 6.02 | 6.02 | -0.19 (-3.06%) | 1,203,950 |
