| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2004 | CNY | 4.0606 | 4.1667 | 3.9849 | 4.0152 | 4.0152 | +0.038 (+0.95%) | 576,840 |
| 30 Aug 2004 | CNY | 3.9091 | 4.0076 | 3.9091 | 3.9773 | 3.9773 | +0.068 (+1.74%) | 187,244 |
| 27 Aug 2004 | CNY | 3.9318 | 3.9546 | 3.8485 | 3.9091 | 3.9091 | -0.023 (-0.58%) | 474,574 |
| 26 Aug 2004 | CNY | 4.1364 | 4.1364 | 3.9242 | 3.9318 | 3.9318 | -0.159 (-3.89%) | 930,050 |
| 25 Aug 2004 | CNY | 4.0758 | 4.1667 | 4.053 | 4.0909 | 4.0909 | -0.03 (-0.74%) | 279,972 |
| 24 Aug 2004 | CNY | 3.9773 | 4.3106 | 3.9773 | 4.1212 | 4.1212 | +0.151 (+3.82%) | 1,075,897 |
| 23 Aug 2004 | CNY | 4.0227 | 4.0682 | 3.9015 | 3.9697 | 3.9697 | -0.106 (-2.60%) | 277,292 |
| 20 Aug 2004 | CNY | 4.0152 | 4.1591 | 4 | 4.0758 | 4.0758 | -0.023 (-0.55%) | 389,262 |
| 19 Aug 2004 | CNY | 4.3182 | 4.3864 | 4.0379 | 4.0985 | 4.0985 | -0.341 (-7.68%) | 735,028 |
| 18 Aug 2004 | CNY | 4.3788 | 4.4546 | 4.3485 | 4.4394 | 4.4394 | +0.099 (+2.27%) | 428,238 |
| 17 Aug 2004 | CNY | 4.3561 | 4.3636 | 4.303 | 4.3409 | 4.3409 | -0.008 (-0.17%) | 175,718 |
| 16 Aug 2004 | CNY | 4.4167 | 4.4546 | 4.3333 | 4.3485 | 4.3485 | -0.061 (-1.37%) | 182,740 |
| 13 Aug 2004 | CNY | 4.4318 | 4.5227 | 4.3939 | 4.4091 | 4.4091 | +0.008 (+0.17%) | 202,664 |
| 12 Aug 2004 | CNY | 4.3409 | 4.4546 | 4.3409 | 4.4015 | 4.4015 | -0.076 (-1.69%) | 333,727 |
| 11 Aug 2004 | CNY | 4.6136 | 4.6667 | 4.4394 | 4.4773 | 4.4773 | -0.159 (-3.43%) | 513,861 |
| 10 Aug 2004 | CNY | 4.5985 | 4.6439 | 4.5909 | 4.6364 | 4.6364 | +0.03 (+0.66%) | 150,722 |
| 9 Aug 2004 | CNY | 4.6061 | 4.6591 | 4.5909 | 4.6061 | 4.6061 | -0.023 (-0.49%) | 80,361 |
| 6 Aug 2004 | CNY | 4.6439 | 4.6591 | 4.6061 | 4.6288 | 4.6288 | -0.023 (-0.49%) | 131,313 |
| 5 Aug 2004 | CNY | 4.7349 | 4.7349 | 4.5985 | 4.6515 | 4.6515 | -0.091 (-1.92%) | 308,890 |
| 4 Aug 2004 | CNY | 4.6212 | 4.7576 | 4.5985 | 4.7424 | 4.7424 | +0.083 (+1.79%) | 790,144 |
| 3 Aug 2004 | CNY | 4.697 | 4.7576 | 4.5833 | 4.6591 | 4.6591 | -0.008 (-0.16%) | 811,166 |
| 2 Aug 2004 | CNY | 4.5682 | 4.697 | 4.5606 | 4.6667 | 4.6667 | +0.068 (+1.48%) | 461,722 |
| 30 Jul 2004 | CNY | 4.697 | 4.697 | 4.5833 | 4.5985 | 4.5985 | -0.099 (-2.10%) | 216,926 |
| 29 Jul 2004 | CNY | 4.6591 | 4.7121 | 4.6212 | 4.697 | 4.697 | +0.045 (+0.98%) | 343,448 |
| 28 Jul 2004 | CNY | 4.5455 | 4.7727 | 4.5455 | 4.6515 | 4.6515 | +0.136 (+3.02%) | 1,003,728 |
| 27 Jul 2004 | CNY | 4.4546 | 4.5227 | 4.4394 | 4.5152 | 4.5152 | +0.03 (+0.68%) | 449,011 |
| 26 Jul 2004 | CNY | 4.5152 | 4.5152 | 4.3939 | 4.4849 | 4.4849 | -0.038 (-0.84%) | 414,288 |
| 23 Jul 2004 | CNY | 4.4318 | 4.6515 | 4.3939 | 4.5227 | 4.5227 | +0.083 (+1.88%) | 366,475 |
| 22 Jul 2004 | CNY | 4.5758 | 4.6061 | 4.3939 | 4.4394 | 4.4394 | -0.144 (-3.14%) | 416,671 |
| 21 Jul 2004 | CNY | 4.5606 | 4.6061 | 4.5152 | 4.5833 | 4.5833 | -0.023 (-0.49%) | 642,668 |
