| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2004 | CNY | 3.4975 | 3.5669 | 3.4501 | 3.5385 | 3.5385 | +0.035 (+0.99%) | 1,620,799 |
| 13 Jul 2004 | CNY | 3.4722 | 3.5227 | 3.3712 | 3.5038 | 3.5038 | +0.003 (+0.09%) | 1,535,748 |
| 12 Jul 2004 | CNY | 3.5922 | 3.5922 | 3.488 | 3.5006 | 3.5006 | -0.126 (-3.48%) | 2,430,809 |
| 9 Jul 2004 | CNY | 3.6932 | 3.709 | 3.6237 | 3.6269 | 3.6269 | -0.032 (-0.86%) | 1,701,216 |
| 8 Jul 2004 | CNY | 3.6711 | 3.6711 | 3.6206 | 3.6585 | 3.6585 | -0.013 (-0.34%) | 1,835,852 |
| 7 Jul 2004 | CNY | 3.6806 | 3.709 | 3.6458 | 3.6711 | 3.6711 | -0.009 (-0.26%) | 2,691,928 |
| 6 Jul 2004 | CNY | 3.6679 | 3.7721 | 3.6522 | 3.6806 | 3.6806 | +0.028 (+0.78%) | 7,427,334 |
| 5 Jul 2004 | CNY | 3.5985 | 3.6585 | 3.5985 | 3.6522 | 3.6522 | -0.013 (-0.34%) | 1,677,436 |
| 2 Jul 2004 | CNY | 3.6963 | 3.7248 | 3.5985 | 3.6648 | 3.6648 | -0.025 (-0.68%) | 4,820,546 |
| 1 Jul 2004 | CNY | 3.5069 | 3.7468 | 3.4943 | 3.69 | 3.69 | +0.199 (+5.69%) | 7,131,091 |
| 30 Jun 2004 | CNY | 3.5354 | 3.6174 | 3.4754 | 3.4912 | 3.4912 | +0.041 (+1.19%) | 5,627,990 |
| 29 Jun 2004 | CNY | 3.3617 | 3.4596 | 3.3617 | 3.4501 | 3.4501 | +0.088 (+2.63%) | 6,418,776 |
| 28 Jun 2004 | CNY | 3.4123 | 3.4249 | 3.1597 | 3.3617 | 3.3617 | -0.085 (-2.47%) | 7,688,168 |
| 25 Jun 2004 | CNY | 3.608 | 3.6269 | 3.4407 | 3.447 | 3.447 | -0.161 (-4.46%) | 4,091,199 |
| 24 Jun 2004 | CNY | 3.6585 | 3.6616 | 3.5764 | 3.608 | 3.608 | -0.044 (-1.21%) | 3,052,184 |
| 23 Jun 2004 | CNY | 3.6932 | 3.6995 | 3.5827 | 3.6522 | 3.6522 | -0.051 (-1.36%) | 4,613,770 |
| 22 Jun 2004 | CNY | 3.5764 | 3.7374 | 3.5764 | 3.7027 | 3.7027 | +0.136 (+3.81%) | 16,585,088 |
| 21 Jun 2004 | CNY | 3.5606 | 3.6585 | 3.4722 | 3.5669 | 3.5669 | -0.009 (-0.27%) | 7,692,306 |
| 18 Jun 2004 | CNY | 3.4691 | 3.5827 | 3.4091 | 3.5764 | 3.5764 | +0.066 (+1.89%) | 6,981,590 |
| 17 Jun 2004 | CNY | 3.4912 | 3.548 | 3.4501 | 3.5101 | 3.5101 | 0.0 (0.0%) | 4,866,428 |
| 16 Jun 2004 | CNY | 3.5038 | 3.5827 | 3.4564 | 3.5101 | 3.5101 | -0.032 (-0.89%) | 4,262,873 |
| 15 Jun 2004 | CNY | 3.4659 | 3.5511 | 3.3933 | 3.5417 | 3.5417 | +0.066 (+1.91%) | 7,195,171 |
| 14 Jun 2004 | CNY | 3.4407 | 3.5164 | 3.3775 | 3.4754 | 3.4754 | 0.0 (0.0%) | 11,807,047 |
| 11 Jun 2004 | CNY | 3.851 | 3.9457 | 3.4501 | 3.4754 | 3.4754 | -0.357 (-9.31%) | 23,548,276 |
| 10 Jun 2004 | CNY | 3.9773 | 3.9773 | 3.8037 | 3.8321 | 3.8321 | -0.063 (-1.62%) | 10,261,662 |
| 9 Jun 2004 | CNY | 3.7847 | 3.9331 | 3.6963 | 3.8952 | 3.8952 | +0.051 (+1.31%) | 12,332,954 |
| 7 Jun 2004 | CNY | 3.9457 | 3.9962 | 3.75 | 3.8447 | 3.8447 | -0.243 (-5.95%) | 39,616,350 |
| 3 Jun 2004 | CNY | 4.4129 | 4.4981 | 4.0878 | 4.0878 | 4.0878 | -0.455 (-10.01%) | 68,782,792 |
| 2 Jun 2004 | CNY | 4.6086 | 4.678 | 4.5171 | 4.5423 | 4.5423 | -0.073 (-1.57%) | 8,963,025 |
| 1 Jun 2004 | CNY | 4.5171 | 4.6843 | 4.4792 | 4.6149 | 4.6149 | +0.098 (+2.17%) | 8,913,931 |
