| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2004 | CNY | 5.68 | 5.92 | 5.6 | 5.904 | 5.904 | +0.224 (+3.94%) | 1,120,511 |
| 15 Jul 2004 | CNY | 5.44 | 5.688 | 5.44 | 5.68 | 5.68 | +0.224 (+4.11%) | 744,623 |
| 14 Jul 2004 | CNY | 5.704 | 5.752 | 5.208 | 5.456 | 5.456 | -0.304 (-5.28%) | 940,628 |
| 13 Jul 2004 | CNY | 5.92 | 5.92 | 5.48 | 5.76 | 5.76 | -0.216 (-3.61%) | 923,973 |
| 12 Jul 2004 | CNY | 6.456 | 6.456 | 5.976 | 5.976 | 5.976 | -0.664 (-10.00%) | 710,762 |
| 9 Jul 2004 | CNY | 6.72 | 6.832 | 6.616 | 6.64 | 6.64 | -0.096 (-1.43%) | 217,875 |
| 8 Jul 2004 | CNY | 6.696 | 6.76 | 6.616 | 6.736 | 6.736 | -0.032 (-0.47%) | 208,328 |
| 7 Jul 2004 | CNY | 6.92 | 6.928 | 6.712 | 6.768 | 6.768 | -0.152 (-2.20%) | 268,690 |
| 6 Jul 2004 | CNY | 7 | 7.08 | 6.872 | 6.92 | 6.92 | -0.032 (-0.46%) | 448,250 |
| 5 Jul 2004 | CNY | 6.768 | 6.96 | 6.76 | 6.952 | 6.952 | +0.192 (+2.84%) | 316,431 |
| 2 Jul 2004 | CNY | 6.832 | 6.832 | 6.624 | 6.76 | 6.76 | -0.08 (-1.17%) | 329,518 |
| 1 Jul 2004 | CNY | 6.56 | 6.848 | 6.56 | 6.84 | 6.84 | +0.28 (+4.27%) | 552,875 |
| 30 Jun 2004 | CNY | 6.808 | 6.904 | 6.536 | 6.56 | 6.56 | -0.248 (-3.64%) | 642,585 |
| 29 Jun 2004 | CNY | 6.8 | 6.992 | 6.44 | 6.808 | 6.808 | -0.024 (-0.35%) | 592,365 |
| 28 Jun 2004 | CNY | 7.176 | 7.176 | 6.8 | 6.832 | 6.832 | -0.376 (-5.22%) | 470,562 |
| 25 Jun 2004 | CNY | 7.56 | 7.76 | 7.2 | 7.208 | 7.208 | -0.448 (-5.85%) | 793,628 |
| 24 Jun 2004 | CNY | 7.68 | 7.824 | 7.536 | 7.656 | 7.656 | -0.024 (-0.31%) | 696,000 |
| 23 Jun 2004 | CNY | 7.68 | 7.76 | 7.48 | 7.68 | 7.68 | -0.08 (-1.03%) | 579,590 |
| 22 Jun 2004 | CNY | 7.52 | 7.904 | 7.344 | 7.76 | 7.76 | +0.32 (+4.30%) | 1,384,298 |
| 21 Jun 2004 | CNY | 7.16 | 7.44 | 7.16 | 7.44 | 7.44 | +0.24 (+3.33%) | 1,141,290 |
| 18 Jun 2004 | CNY | 7.344 | 7.464 | 7.16 | 7.2 | 7.2 | -0.096 (-1.32%) | 702,191 |
| 17 Jun 2004 | CNY | 7.28 | 7.592 | 7.2 | 7.296 | 7.296 | -0.016 (-0.22%) | 473,103 |
| 16 Jun 2004 | CNY | 7.336 | 7.376 | 7.112 | 7.312 | 7.312 | -0.072 (-0.98%) | 400,048 |
| 15 Jun 2004 | CNY | 7.2 | 7.44 | 6.92 | 7.384 | 7.384 | +0.032 (+0.44%) | 651,025 |
| 14 Jun 2004 | CNY | 8.08 | 8.088 | 7.352 | 7.352 | 7.352 | -0.816 (-9.99%) | 849,438 |
| 11 Jun 2004 | CNY | 8.136 | 8.416 | 8.136 | 8.168 | 8.168 | +0.032 (+0.39%) | 332,587 |
| 10 Jun 2004 | CNY | 8.08 | 8.304 | 8.08 | 8.136 | 8.136 | -0.072 (-0.88%) | 473,325 |
| 9 Jun 2004 | CNY | 8.56 | 8.688 | 8.08 | 8.208 | 8.208 | -0.48 (-5.52%) | 458,928 |
| 8 Jun 2004 | CNY | 8.64 | 8.928 | 8.576 | 8.688 | 8.688 | -0.056 (-0.64%) | 169,002 |
| 7 Jun 2004 | CNY | 8.888 | 9.024 | 8.56 | 8.744 | 8.744 | -0.216 (-2.41%) | 385,236 |
