| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2004 | CNY | 3.007 | 3.1399 | 2.979 | 3.0909 | 3.0909 | +0.084 (+2.79%) | 2,788,399 |
| 19 Aug 2004 | CNY | 3.042 | 3.0979 | 2.965 | 3.007 | 3.007 | -0.049 (-1.60%) | 2,471,110 |
| 18 Aug 2004 | CNY | 3.1189 | 3.1608 | 3.049 | 3.0559 | 3.0559 | -0.077 (-2.46%) | 2,339,348 |
| 17 Aug 2004 | CNY | 3.1608 | 3.2168 | 3.049 | 3.1329 | 3.1329 | -0.056 (-1.75%) | 3,788,958 |
| 16 Aug 2004 | CNY | 3.4406 | 3.4476 | 3.1469 | 3.1888 | 3.1888 | -0.259 (-7.51%) | 5,444,842 |
| 13 Aug 2004 | CNY | 3.3916 | 3.4685 | 3.3916 | 3.4476 | 3.4476 | +0.028 (+0.82%) | 1,731,182 |
| 12 Aug 2004 | CNY | 3.4615 | 3.4685 | 3.3846 | 3.4196 | 3.4196 | -0.077 (-2.20%) | 3,230,947 |
| 11 Aug 2004 | CNY | 3.5385 | 3.5804 | 3.4755 | 3.4965 | 3.4965 | -0.014 (-0.40%) | 5,045,331 |
| 10 Aug 2004 | CNY | 3.4965 | 3.5175 | 3.4546 | 3.5105 | 3.5105 | +0.021 (+0.60%) | 1,255,331 |
| 9 Aug 2004 | CNY | 3.5175 | 3.5175 | 3.4546 | 3.4895 | 3.4895 | -0.042 (-1.19%) | 1,584,983 |
| 6 Aug 2004 | CNY | 3.4895 | 3.5455 | 3.4546 | 3.5315 | 3.5315 | +0.042 (+1.20%) | 3,590,070 |
| 5 Aug 2004 | CNY | 3.5734 | 3.6014 | 3.4825 | 3.4895 | 3.4895 | -0.105 (-2.92%) | 4,648,385 |
| 4 Aug 2004 | CNY | 3.5035 | 3.6573 | 3.4825 | 3.5944 | 3.5944 | +0.105 (+3.01%) | 11,179,571 |
| 3 Aug 2004 | CNY | 3.3916 | 3.5175 | 3.3916 | 3.4895 | 3.4895 | +0.063 (+1.84%) | 2,965,817 |
| 2 Aug 2004 | CNY | 3.4266 | 3.4615 | 3.3706 | 3.4266 | 3.4266 | -0.014 (-0.41%) | 2,883,483 |
| 30 Jul 2004 | CNY | 3.5664 | 3.5664 | 3.4336 | 3.4406 | 3.4406 | -0.154 (-4.28%) | 5,363,276 |
| 29 Jul 2004 | CNY | 3.5734 | 3.6154 | 3.5315 | 3.5944 | 3.5944 | +0.014 (+0.39%) | 6,201,399 |
| 28 Jul 2004 | CNY | 3.5525 | 3.5944 | 3.4476 | 3.5804 | 3.5804 | +0.119 (+3.43%) | 6,981,480 |
| 27 Jul 2004 | CNY | 3.4615 | 3.5315 | 3.3986 | 3.4615 | 3.4615 | 0.0 (0.0%) | 5,407,297 |
| 26 Jul 2004 | CNY | 3.5664 | 3.5664 | 3.4336 | 3.4615 | 3.4615 | -0.14 (-3.88%) | 6,603,652 |
| 23 Jul 2004 | CNY | 3.5594 | 3.6084 | 3.5035 | 3.6014 | 3.6014 | +0.028 (+0.78%) | 5,985,875 |
| 22 Jul 2004 | CNY | 3.6713 | 3.7133 | 3.5594 | 3.5734 | 3.5734 | -0.112 (-3.04%) | 9,320,375 |
| 21 Jul 2004 | CNY | 3.7762 | 3.8112 | 3.6573 | 3.6853 | 3.6853 | -0.098 (-2.59%) | 10,689,088 |
| 20 Jul 2004 | CNY | 3.7762 | 3.8462 | 3.7133 | 3.7832 | 3.7832 | +0.007 (+0.19%) | 12,442,470 |
| 19 Jul 2004 | CNY | 3.8042 | 3.8322 | 3.7133 | 3.7762 | 3.7762 | -0.035 (-0.92%) | 16,723,408 |
| 16 Jul 2004 | CNY | 3.6364 | 3.972 | 3.6014 | 3.8112 | 3.8112 | +0.175 (+4.81%) | 41,256,097 |
| 15 Jul 2004 | CNY | 3.5664 | 3.7203 | 3.5455 | 3.6364 | 3.6364 | +0.063 (+1.76%) | 31,505,502 |
| 14 Jul 2004 | CNY | 3.4965 | 3.6014 | 3.3776 | 3.5734 | 3.5734 | +0.021 (+0.59%) | 31,128,977 |
| 13 Jul 2004 | CNY | 3.6504 | 3.7762 | 3.4406 | 3.5525 | 3.5525 | 0.0 (0.0%) | 64,721,611 |
