| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2004 | CNY | 8.4231 | 8.4231 | 8.2 | 8.2923 | 8.2923 | -0.146 (-1.73%) | 848,814 |
| 17 Aug 2004 | CNY | 8.5231 | 8.5923 | 8.0615 | 8.4385 | 8.4385 | -0.154 (-1.79%) | 1,559,352 |
| 16 Aug 2004 | CNY | 8.3 | 8.8846 | 8.2462 | 8.5923 | 8.5923 | +0.346 (+4.20%) | 3,751,209 |
| 13 Aug 2004 | CNY | 8.1692 | 8.3769 | 8.0923 | 8.2462 | 8.2462 | -0.008 (-0.09%) | 1,071,274 |
| 12 Aug 2004 | CNY | 8.6615 | 8.6615 | 8.0154 | 8.2539 | 8.2539 | -0.408 (-4.71%) | 2,318,335 |
| 11 Aug 2004 | CNY | 8.8462 | 8.8462 | 8.6462 | 8.6615 | 8.6615 | -0.223 (-2.51%) | 1,005,187 |
| 10 Aug 2004 | CNY | 8.7 | 8.9692 | 8.6539 | 8.8846 | 8.8846 | +0.162 (+1.85%) | 1,197,375 |
| 9 Aug 2004 | CNY | 9.2308 | 9.2308 | 8.5539 | 8.7231 | 8.7231 | -0.531 (-5.74%) | 2,689,434 |
| 6 Aug 2004 | CNY | 9.6231 | 9.6769 | 9.2308 | 9.2539 | 9.2539 | -0.377 (-3.91%) | 2,322,704 |
| 5 Aug 2004 | CNY | 9.8846 | 9.9539 | 9.6154 | 9.6308 | 9.6308 | -0.277 (-2.79%) | 1,438,721 |
| 4 Aug 2004 | CNY | 9.7154 | 10.0154 | 9.5769 | 9.9077 | 9.9077 | +0.192 (+1.98%) | 2,360,233 |
| 3 Aug 2004 | CNY | 9.5 | 9.8231 | 9.5 | 9.7154 | 9.7154 | +0.162 (+1.69%) | 1,415,399 |
| 2 Aug 2004 | CNY | 9.7692 | 9.8077 | 9.4615 | 9.5539 | 9.5539 | -0.262 (-2.66%) | 2,129,288 |
| 30 Jul 2004 | CNY | 9.8692 | 10.0923 | 9.7692 | 9.8154 | 9.8154 | -0.1 (-1.01%) | 2,293,981 |
| 29 Jul 2004 | CNY | 10.6154 | 10.6769 | 9.6769 | 9.9154 | 9.9154 | -0.561 (-5.36%) | 5,736,675 |
| 28 Jul 2004 | CNY | 10.3462 | 10.5846 | 10.1769 | 10.4769 | 10.4769 | +0.185 (+1.79%) | 1,519,391 |
| 27 Jul 2004 | CNY | 10.3923 | 10.5539 | 10.1231 | 10.2923 | 10.2923 | -0.177 (-1.69%) | 1,271,162 |
| 26 Jul 2004 | CNY | 10.5385 | 10.6154 | 10.2923 | 10.4692 | 10.4692 | -0.162 (-1.52%) | 1,271,535 |
| 23 Jul 2004 | CNY | 10.1923 | 10.6462 | 10.0769 | 10.6308 | 10.6308 | +0.331 (+3.21%) | 1,738,002 |
| 22 Jul 2004 | CNY | 10.6615 | 10.9846 | 10.2615 | 10.3 | 10.3 | -0.346 (-3.25%) | 3,147,264 |
| 21 Jul 2004 | CNY | 10.6769 | 10.8231 | 10.6154 | 10.6462 | 10.6462 | -0.046 (-0.43%) | 1,627,464 |
| 20 Jul 2004 | CNY | 10.7308 | 10.8846 | 10.5462 | 10.6923 | 10.6923 | -0.062 (-0.57%) | 2,060,272 |
| 19 Jul 2004 | CNY | 10.7154 | 10.9154 | 10.5077 | 10.7539 | 10.7539 | +0.038 (+0.36%) | 4,741,925 |
| 16 Jul 2004 | CNY | 9.7539 | 10.7154 | 9.6615 | 10.7154 | 10.7154 | +0.977 (+10.03%) | 5,784,547 |
| 15 Jul 2004 | CNY | 9.8308 | 9.9231 | 9.5231 | 9.7385 | 9.7385 | -0.108 (-1.09%) | 1,962,171 |
| 14 Jul 2004 | CNY | 9.8846 | 9.9 | 9.4 | 9.8462 | 9.8462 | +0.008 (+0.08%) | 1,949,927 |
| 13 Jul 2004 | CNY | 9.7923 | 9.8923 | 9.3846 | 9.8385 | 9.8385 | +0.046 (+0.47%) | 1,710,113 |
| 12 Jul 2004 | CNY | 10.3462 | 10.4615 | 9.6154 | 9.7923 | 9.7923 | -0.831 (-7.82%) | 3,432,751 |
| 9 Jul 2004 | CNY | 10.9539 | 11.0769 | 10.5462 | 10.6231 | 10.6231 | -0.331 (-3.02%) | 1,402,024 |
| 8 Jul 2004 | CNY | 10.8385 | 11.0385 | 10.7077 | 10.9539 | 10.9539 | +0.139 (+1.28%) | 1,282,876 |
