| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2004 | CNY | 4.35 | 4.39 | 4.23 | 4.35 | 4.35 | -0.04 (-0.91%) | 154,277 |
| 27 Aug 2004 | CNY | 4.52 | 4.55 | 4.32 | 4.39 | 4.39 | -0.2 (-4.36%) | 544,376 |
| 26 Aug 2004 | CNY | 4.58 | 4.82 | 4.58 | 4.59 | 4.59 | +0.07 (+1.55%) | 1,299,122 |
| 25 Aug 2004 | CNY | 4.49 | 4.52 | 4.4 | 4.52 | 4.52 | +0.03 (+0.67%) | 221,989 |
| 24 Aug 2004 | CNY | 4.38 | 4.52 | 4.31 | 4.49 | 4.49 | +0.13 (+2.98%) | 288,475 |
| 23 Aug 2004 | CNY | 4.27 | 4.37 | 4.15 | 4.36 | 4.36 | +0.07 (+1.63%) | 158,670 |
| 20 Aug 2004 | CNY | 4.33 | 4.38 | 4.2 | 4.29 | 4.29 | -0.03 (-0.69%) | 193,900 |
| 19 Aug 2004 | CNY | 4.48 | 4.48 | 4.28 | 4.32 | 4.32 | -0.15 (-3.36%) | 165,060 |
| 18 Aug 2004 | CNY | 4.45 | 4.53 | 4.45 | 4.47 | 4.47 | 0.0 (0.0%) | 80,960 |
| 17 Aug 2004 | CNY | 4.5 | 4.58 | 4.41 | 4.47 | 4.47 | -0.02 (-0.45%) | 101,840 |
| 16 Aug 2004 | CNY | 4.59 | 4.59 | 4.49 | 4.49 | 4.49 | -0.1 (-2.18%) | 144,600 |
| 13 Aug 2004 | CNY | 4.55 | 4.69 | 4.55 | 4.59 | 4.59 | -0.04 (-0.86%) | 102,526 |
| 12 Aug 2004 | CNY | 4.7 | 4.75 | 4.58 | 4.63 | 4.63 | -0.1 (-2.11%) | 176,740 |
| 11 Aug 2004 | CNY | 4.8 | 4.84 | 4.71 | 4.73 | 4.73 | -0.11 (-2.27%) | 98,860 |
| 10 Aug 2004 | CNY | 4.8 | 4.85 | 4.75 | 4.84 | 4.84 | +0.08 (+1.68%) | 93,299 |
| 9 Aug 2004 | CNY | 4.71 | 4.86 | 4.5 | 4.76 | 4.76 | -0.12 (-2.46%) | 131,696 |
| 6 Aug 2004 | CNY | 4.84 | 4.9 | 4.82 | 4.88 | 4.88 | +0.04 (+0.83%) | 148,730 |
| 5 Aug 2004 | CNY | 4.99 | 5 | 4.84 | 4.84 | 4.84 | -0.15 (-3.01%) | 223,400 |
| 4 Aug 2004 | CNY | 4.89 | 5.06 | 4.85 | 4.99 | 4.99 | +0.1 (+2.04%) | 475,275 |
| 3 Aug 2004 | CNY | 4.88 | 4.93 | 4.78 | 4.89 | 4.89 | +0.02 (+0.41%) | 206,410 |
| 2 Aug 2004 | CNY | 4.7 | 4.88 | 4.68 | 4.87 | 4.87 | +0.12 (+2.53%) | 186,870 |
| 30 Jul 2004 | CNY | 4.88 | 4.94 | 4.75 | 4.75 | 4.75 | -0.13 (-2.66%) | 136,460 |
| 29 Jul 2004 | CNY | 4.79 | 4.9 | 4.71 | 4.88 | 4.88 | +0.1 (+2.09%) | 256,298 |
| 28 Jul 2004 | CNY | 4.77 | 4.8 | 4.66 | 4.78 | 4.78 | +0.01 (+0.21%) | 152,750 |
| 27 Jul 2004 | CNY | 4.68 | 4.9 | 4.68 | 4.77 | 4.77 | +0.08 (+1.71%) | 231,747 |
| 26 Jul 2004 | CNY | 4.82 | 4.86 | 4.65 | 4.69 | 4.69 | -0.18 (-3.70%) | 146,500 |
| 23 Jul 2004 | CNY | 4.88 | 4.92 | 4.8 | 4.87 | 4.87 | 0.0 (0.0%) | 262,206 |
| 22 Jul 2004 | CNY | 5.05 | 5.05 | 4.85 | 4.87 | 4.87 | -0.17 (-3.37%) | 267,700 |
| 21 Jul 2004 | CNY | 5 | 5.05 | 4.93 | 5.04 | 5.04 | +0.05 (+1.00%) | 252,490 |
| 20 Jul 2004 | CNY | 5.1 | 5.12 | 4.98 | 4.99 | 4.99 | -0.11 (-2.16%) | 250,220 |
