| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2004 | CNY | 3.6769 | 3.6923 | 3.5846 | 3.6462 | 3.6462 | -0.031 (-0.83%) | 389,004 |
| 20 Aug 2004 | CNY | 3.8462 | 3.8539 | 3.5385 | 3.6769 | 3.6769 | -0.192 (-4.97%) | 1,021,343 |
| 19 Aug 2004 | CNY | 3.8385 | 3.9615 | 3.8385 | 3.8692 | 3.8692 | +0.023 (+0.60%) | 734,509 |
| 18 Aug 2004 | CNY | 3.8308 | 3.8846 | 3.8308 | 3.8462 | 3.8462 | +0.015 (+0.40%) | 283,208 |
| 17 Aug 2004 | CNY | 3.8231 | 3.8462 | 3.7846 | 3.8308 | 3.8308 | -0.008 (-0.20%) | 166,661 |
| 16 Aug 2004 | CNY | 3.8462 | 3.8615 | 3.8077 | 3.8385 | 3.8385 | -0.023 (-0.60%) | 366,850 |
| 13 Aug 2004 | CNY | 3.8462 | 3.9077 | 3.8462 | 3.8615 | 3.8615 | +0.008 (+0.20%) | 282,088 |
| 12 Aug 2004 | CNY | 3.9 | 3.9 | 3.8077 | 3.8539 | 3.8539 | -0.077 (-1.96%) | 451,288 |
| 11 Aug 2004 | CNY | 3.9769 | 3.9769 | 3.9154 | 3.9308 | 3.9308 | -0.015 (-0.39%) | 309,986 |
| 10 Aug 2004 | CNY | 3.9385 | 3.9769 | 3.9231 | 3.9462 | 3.9462 | +0.008 (+0.20%) | 286,962 |
| 9 Aug 2004 | CNY | 3.9231 | 3.9462 | 3.8923 | 3.9385 | 3.9385 | -0.008 (-0.20%) | 370,035 |
| 6 Aug 2004 | CNY | 3.9 | 3.9846 | 3.9 | 3.9462 | 3.9462 | +0.023 (+0.59%) | 684,262 |
| 5 Aug 2004 | CNY | 3.9231 | 3.9615 | 3.8615 | 3.9231 | 3.9231 | 0.0 (0.0%) | 525,216 |
| 4 Aug 2004 | CNY | 3.8692 | 3.9615 | 3.8154 | 3.9231 | 3.9231 | +0.077 (+2.00%) | 609,510 |
| 3 Aug 2004 | CNY | 3.7923 | 3.8462 | 3.7769 | 3.8462 | 3.8462 | +0.031 (+0.81%) | 199,153 |
| 2 Aug 2004 | CNY | 3.8462 | 3.8462 | 3.7923 | 3.8154 | 3.8154 | -0.031 (-0.80%) | 197,730 |
| 30 Jul 2004 | CNY | 3.8846 | 3.8846 | 3.8385 | 3.8462 | 3.8462 | -0.046 (-1.18%) | 239,253 |
| 29 Jul 2004 | CNY | 3.8615 | 3.8923 | 3.8308 | 3.8923 | 3.8923 | +0.038 (+1.00%) | 238,834 |
| 28 Jul 2004 | CNY | 3.8385 | 3.9 | 3.8 | 3.8539 | 3.8539 | +0.015 (+0.40%) | 291,864 |
| 27 Jul 2004 | CNY | 3.8231 | 3.8692 | 3.7769 | 3.8385 | 3.8385 | +0.023 (+0.61%) | 274,241 |
| 26 Jul 2004 | CNY | 3.8923 | 3.8923 | 3.8154 | 3.8154 | 3.8154 | -0.077 (-1.98%) | 279,584 |
| 23 Jul 2004 | CNY | 3.8539 | 3.9 | 3.8385 | 3.8923 | 3.8923 | +0.023 (+0.60%) | 292,947 |
| 22 Jul 2004 | CNY | 3.9846 | 3.9846 | 3.8462 | 3.8692 | 3.8692 | -0.115 (-2.90%) | 381,680 |
| 21 Jul 2004 | CNY | 3.9923 | 4 | 3.9539 | 3.9846 | 3.9846 | +0.008 (+0.19%) | 280,146 |
| 20 Jul 2004 | CNY | 4 | 4 | 3.9385 | 3.9769 | 3.9769 | -0.008 (-0.19%) | 304,252 |
| 19 Jul 2004 | CNY | 4.0231 | 4.0231 | 3.9692 | 3.9846 | 3.9846 | -0.046 (-1.15%) | 436,125 |
| 16 Jul 2004 | CNY | 3.9231 | 4.0462 | 3.8923 | 4.0308 | 4.0308 | +0.115 (+2.95%) | 1,375,202 |
| 15 Jul 2004 | CNY | 3.8692 | 3.9231 | 3.8462 | 3.9154 | 3.9154 | +0.031 (+0.79%) | 549,693 |
| 14 Jul 2004 | CNY | 3.8846 | 3.9077 | 3.8077 | 3.8846 | 3.8846 | +0.008 (+0.20%) | 509,100 |
| 13 Jul 2004 | CNY | 3.9231 | 3.9385 | 3.8231 | 3.8769 | 3.8769 | +0.008 (+0.20%) | 529,308 |
