| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2004 | CNY | 4.3304 | 4.4478 | 4.3261 | 4.4087 | 4.4087 | +0.065 (+1.50%) | 5,216,027 |
| 12 Aug 2004 | CNY | 4.3913 | 4.4217 | 4.3261 | 4.3435 | 4.3435 | -0.065 (-1.48%) | 5,157,743 |
| 11 Aug 2004 | CNY | 4.4348 | 4.4565 | 4.3522 | 4.4087 | 4.4087 | +0.004 (+0.10%) | 4,170,831 |
| 10 Aug 2004 | CNY | 4.4348 | 4.4522 | 4.3739 | 4.4044 | 4.4044 | -0.004 (-0.10%) | 2,981,057 |
| 9 Aug 2004 | CNY | 4.3913 | 4.4522 | 4.3652 | 4.4087 | 4.4087 | 0.0 (0.0%) | 3,018,674 |
| 6 Aug 2004 | CNY | 4.4174 | 4.4739 | 4.3565 | 4.4087 | 4.4087 | -0.009 (-0.20%) | 3,324,866 |
| 5 Aug 2004 | CNY | 4.4826 | 4.5783 | 4.3913 | 4.4174 | 4.4174 | -0.122 (-2.68%) | 6,861,199 |
| 4 Aug 2004 | CNY | 4.2826 | 4.6087 | 4.2826 | 4.5391 | 4.5391 | +0.235 (+5.45%) | 12,862,411 |
| 3 Aug 2004 | CNY | 4.3478 | 4.4087 | 4.2826 | 4.3044 | 4.3044 | -0.065 (-1.49%) | 7,456,243 |
| 2 Aug 2004 | CNY | 4.4783 | 4.513 | 4.3087 | 4.3696 | 4.3696 | -0.165 (-3.64%) | 8,676,947 |
| 30 Jul 2004 | CNY | 4.713 | 4.7174 | 4.5304 | 4.5348 | 4.5348 | -0.148 (-3.16%) | 4,736,318 |
| 29 Jul 2004 | CNY | 4.6087 | 4.7174 | 4.5913 | 4.6826 | 4.6826 | +0.096 (+2.08%) | 6,857,829 |
| 28 Jul 2004 | CNY | 4.587 | 4.6435 | 4.5087 | 4.587 | 4.587 | +0.022 (+0.48%) | 5,737,727 |
| 27 Jul 2004 | CNY | 4.5391 | 4.613 | 4.4783 | 4.5652 | 4.5652 | +0.026 (+0.58%) | 4,517,703 |
| 26 Jul 2004 | CNY | 4.6087 | 4.6348 | 4.487 | 4.5391 | 4.5391 | -0.087 (-1.88%) | 5,487,328 |
| 23 Jul 2004 | CNY | 4.5565 | 4.6435 | 4.4609 | 4.6261 | 4.6261 | +0.022 (+0.47%) | 11,053,047 |
| 22 Jul 2004 | CNY | 4.7957 | 4.8 | 4.5783 | 4.6044 | 4.6044 | -0.091 (-1.94%) | 15,350,349 |
| 21 Jul 2004 | CNY | 4.6957 | 4.7652 | 4.6522 | 4.6957 | 4.6957 | -0.035 (-0.73%) | 9,100,711 |
| 20 Jul 2004 | CNY | 4.6217 | 4.8696 | 4.6087 | 4.7304 | 4.7304 | +0.109 (+2.35%) | 28,949,345 |
| 19 Jul 2004 | CNY | 4.6522 | 4.6739 | 4.587 | 4.6217 | 4.6217 | -0.022 (-0.47%) | 9,187,867 |
| 16 Jul 2004 | CNY | 4.6087 | 4.7391 | 4.587 | 4.6435 | 4.6435 | +0.057 (+1.23%) | 23,867,916 |
| 15 Jul 2004 | CNY | 4.5044 | 4.587 | 4.4783 | 4.587 | 4.587 | +0.096 (+2.13%) | 13,805,034 |
| 14 Jul 2004 | CNY | 4.3696 | 4.4913 | 4.3478 | 4.4913 | 4.4913 | +0.139 (+3.20%) | 8,387,265 |
| 13 Jul 2004 | CNY | 4.3 | 4.3913 | 4.2913 | 4.3522 | 4.3522 | +0.009 (+0.20%) | 3,820,971 |
| 12 Jul 2004 | CNY | 4.3696 | 4.3783 | 4.2826 | 4.3435 | 4.3435 | -0.078 (-1.77%) | 8,882,119 |
| 9 Jul 2004 | CNY | 4.4826 | 4.5304 | 4.413 | 4.4217 | 4.4217 | -0.052 (-1.17%) | 6,354,587 |
| 8 Jul 2004 | CNY | 4.4522 | 4.4957 | 4.3913 | 4.4739 | 4.4739 | +0.013 (+0.29%) | 5,338,635 |
| 7 Jul 2004 | CNY | 4.4391 | 4.4957 | 4.4261 | 4.4609 | 4.4609 | 0.0 (0.0%) | 4,464,053 |
| 6 Jul 2004 | CNY | 4.5174 | 4.6 | 4.4478 | 4.4609 | 4.4609 | -0.057 (-1.25%) | 16,410,851 |
| 5 Jul 2004 | CNY | 4.3957 | 4.5304 | 4.3696 | 4.5174 | 4.5174 | +0.1 (+2.26%) | 8,830,049 |
