| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2004 | CNY | 3.75 | 3.77 | 3.69 | 3.75 | 3.75 | +0.02 (+0.54%) | 2,095,966 |
| 14 Jul 2004 | CNY | 3.8 | 3.81 | 3.6 | 3.73 | 3.73 | -0.04 (-1.06%) | 2,714,933 |
| 13 Jul 2004 | CNY | 3.7 | 3.78 | 3.7 | 3.77 | 3.77 | +0.04 (+1.07%) | 1,318,489 |
| 12 Jul 2004 | CNY | 3.9 | 3.9 | 3.68 | 3.73 | 3.73 | -0.24 (-6.05%) | 8,100,296 |
| 9 Jul 2004 | CNY | 4.05 | 4.09 | 3.95 | 3.97 | 3.97 | -0.1 (-2.46%) | 2,497,770 |
| 8 Jul 2004 | CNY | 4.02 | 4.07 | 4 | 4.07 | 4.07 | +0.02 (+0.49%) | 1,318,586 |
| 7 Jul 2004 | CNY | 4.1 | 4.1 | 4.03 | 4.05 | 4.05 | -0.08 (-1.94%) | 1,611,033 |
| 6 Jul 2004 | CNY | 4.08 | 4.17 | 3.97 | 4.13 | 4.13 | +0.1 (+2.48%) | 5,447,775 |
| 5 Jul 2004 | CNY | 4.05 | 4.05 | 3.97 | 4.03 | 4.03 | -0.02 (-0.49%) | 1,386,216 |
| 2 Jul 2004 | CNY | 4.05 | 4.08 | 4 | 4.05 | 4.05 | -0.01 (-0.25%) | 2,323,037 |
| 1 Jul 2004 | CNY | 3.96 | 4.09 | 3.92 | 4.06 | 4.06 | +0.09 (+2.27%) | 5,678,517 |
| 30 Jun 2004 | CNY | 3.95 | 4 | 3.78 | 3.97 | 3.97 | +0.02 (+0.51%) | 4,856,030 |
| 29 Jun 2004 | CNY | 3.87 | 3.96 | 3.8 | 3.95 | 3.95 | +0.1 (+2.60%) | 2,198,221 |
| 28 Jun 2004 | CNY | 3.82 | 3.87 | 3.78 | 3.85 | 3.85 | +0.04 (+1.05%) | 1,594,152 |
| 25 Jun 2004 | CNY | 3.88 | 3.93 | 3.8 | 3.81 | 3.81 | -0.07 (-1.80%) | 1,761,309 |
| 24 Jun 2004 | CNY | 3.94 | 3.96 | 3.87 | 3.88 | 3.88 | -0.06 (-1.52%) | 1,311,679 |
| 23 Jun 2004 | CNY | 4 | 4 | 3.89 | 3.94 | 3.94 | -0.06 (-1.50%) | 1,114,083 |
| 22 Jun 2004 | CNY | 3.98 | 4.04 | 3.95 | 4 | 4 | +0.02 (+0.50%) | 1,480,687 |
| 21 Jun 2004 | CNY | 3.92 | 3.99 | 3.88 | 3.98 | 3.98 | +0.02 (+0.51%) | 1,612,173 |
| 18 Jun 2004 | CNY | 3.86 | 3.97 | 3.78 | 3.96 | 3.96 | +0.11 (+2.86%) | 4,378,017 |
| 17 Jun 2004 | CNY | 3.97 | 3.99 | 3.81 | 3.85 | 3.85 | -0.13 (-3.27%) | 1,712,203 |
| 16 Jun 2004 | CNY | 3.97 | 4.06 | 3.9 | 3.98 | 3.98 | +0.02 (+0.51%) | 2,414,178 |
| 15 Jun 2004 | CNY | 3.8 | 3.99 | 3.78 | 3.96 | 3.96 | +0.14 (+3.66%) | 2,557,026 |
| 14 Jun 2004 | CNY | 4 | 4 | 3.8 | 3.82 | 3.82 | -0.17 (-4.26%) | 2,392,073 |
| 11 Jun 2004 | CNY | 4.02 | 4.07 | 3.98 | 3.99 | 3.99 | -0.01 (-0.25%) | 1,884,697 |
| 10 Jun 2004 | CNY | 3.97 | 4.03 | 3.93 | 4 | 4 | +0.03 (+0.76%) | 2,106,144 |
| 9 Jun 2004 | CNY | 4.05 | 4.08 | 3.96 | 3.97 | 3.97 | -0.09 (-2.22%) | 2,981,706 |
| 8 Jun 2004 | CNY | 4.18 | 4.2 | 4.04 | 4.06 | 4.06 | -0.12 (-2.87%) | 3,712,220 |
| 7 Jun 2004 | CNY | 4.3 | 4.37 | 4.14 | 4.18 | 4.18 | -0.13 (-3.02%) | 3,206,262 |
| 4 Jun 2004 | CNY | 4.35 | 4.37 | 4.28 | 4.31 | 4.31 | -0.04 (-0.92%) | 2,246,761 |
