| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2004 | CNY | 3.147 | 3.2043 | 3.1398 | 3.1756 | 3.1756 | +0.036 (+1.14%) | 253,053 |
| 17 Aug 2004 | CNY | 3.1183 | 3.1756 | 3.0896 | 3.1398 | 3.1398 | +0.007 (+0.23%) | 222,921 |
| 16 Aug 2004 | CNY | 3.1685 | 3.2043 | 3.1255 | 3.1326 | 3.1326 | -0.021 (-0.68%) | 424,777 |
| 13 Aug 2004 | CNY | 3.1039 | 3.1756 | 3.0824 | 3.1541 | 3.1541 | -0.014 (-0.45%) | 292,785 |
| 12 Aug 2004 | CNY | 3.1541 | 3.1756 | 3.0896 | 3.1685 | 3.1685 | -0.007 (-0.22%) | 450,166 |
| 11 Aug 2004 | CNY | 3.1685 | 3.1828 | 3.1398 | 3.1756 | 3.1756 | -0.007 (-0.23%) | 361,367 |
| 10 Aug 2004 | CNY | 3.1756 | 3.2473 | 3.1756 | 3.1828 | 3.1828 | -0.007 (-0.23%) | 120,261 |
| 9 Aug 2004 | CNY | 3.2115 | 3.2115 | 3.1398 | 3.19 | 3.19 | +0.021 (+0.68%) | 458,257 |
| 6 Aug 2004 | CNY | 3.1685 | 3.19 | 3.147 | 3.1685 | 3.1685 | -0.021 (-0.67%) | 167,877 |
| 5 Aug 2004 | CNY | 3.1971 | 3.1971 | 3.1541 | 3.19 | 3.19 | -0.007 (-0.22%) | 235,840 |
| 4 Aug 2004 | CNY | 3.1398 | 3.2186 | 3.1326 | 3.1971 | 3.1971 | +0.065 (+2.06%) | 417,456 |
| 3 Aug 2004 | CNY | 3.1183 | 3.1398 | 3.1111 | 3.1326 | 3.1326 | 0.0 (0.0%) | 92,390 |
| 2 Aug 2004 | CNY | 3.1398 | 3.147 | 3.0896 | 3.1326 | 3.1326 | -0.021 (-0.68%) | 92,003 |
| 30 Jul 2004 | CNY | 3.1183 | 3.1685 | 3.1183 | 3.1541 | 3.1541 | 0.0 (0.0%) | 244,683 |
| 29 Jul 2004 | CNY | 3.1039 | 3.1613 | 3.0968 | 3.1541 | 3.1541 | +0.043 (+1.38%) | 350,532 |
| 28 Jul 2004 | CNY | 3.0824 | 3.1326 | 3.0681 | 3.1111 | 3.1111 | +0.029 (+0.93%) | 236,937 |
| 27 Jul 2004 | CNY | 3.1039 | 3.1255 | 3.0753 | 3.0824 | 3.0824 | -0.05 (-1.60%) | 340,380 |
| 26 Jul 2004 | CNY | 3.1541 | 3.1541 | 3.0753 | 3.1326 | 3.1326 | -0.05 (-1.58%) | 298,955 |
| 23 Jul 2004 | CNY | 3.2186 | 3.2186 | 3.1541 | 3.1828 | 3.1828 | -0.043 (-1.33%) | 256,268 |
| 22 Jul 2004 | CNY | 3.3047 | 3.3047 | 3.2115 | 3.2258 | 3.2258 | -0.079 (-2.39%) | 336,031 |
| 21 Jul 2004 | CNY | 3.3333 | 3.3692 | 3.2832 | 3.3047 | 3.3047 | -0.014 (-0.43%) | 225,208 |
| 20 Jul 2004 | CNY | 3.3262 | 3.3405 | 3.276 | 3.319 | 3.319 | -0.021 (-0.64%) | 274,536 |
| 19 Jul 2004 | CNY | 3.3333 | 3.3477 | 3.2975 | 3.3405 | 3.3405 | -0.007 (-0.22%) | 242,451 |
| 16 Jul 2004 | CNY | 3.2688 | 3.3477 | 3.2688 | 3.3477 | 3.3477 | +0.079 (+2.41%) | 610,525 |
| 15 Jul 2004 | CNY | 3.2545 | 3.2688 | 3.2115 | 3.2688 | 3.2688 | +0.007 (+0.22%) | 297,373 |
| 14 Jul 2004 | CNY | 3.276 | 3.3047 | 3.19 | 3.2617 | 3.2617 | -0.05 (-1.51%) | 487,383 |
| 13 Jul 2004 | CNY | 3.3118 | 3.3333 | 3.2617 | 3.3118 | 3.3118 | -0.007 (-0.22%) | 164,554 |
| 12 Jul 2004 | CNY | 3.4122 | 3.4337 | 3.2473 | 3.319 | 3.319 | -0.093 (-2.73%) | 296,646 |
| 9 Jul 2004 | CNY | 3.4767 | 3.5054 | 3.4122 | 3.4122 | 3.4122 | -0.065 (-1.86%) | 424,212 |
| 8 Jul 2004 | CNY | 3.4767 | 3.5054 | 3.4409 | 3.4767 | 3.4767 | +0.014 (+0.41%) | 162,092 |
