| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2004 | CNY | 2.9849 | 3.0455 | 2.9167 | 2.9849 | 2.9849 | +0.091 (+3.14%) | 1,160,012 |
| 28 Jul 2004 | CNY | 2.8788 | 2.9697 | 2.8561 | 2.8939 | 2.8939 | +0.038 (+1.32%) | 883,923 |
| 27 Jul 2004 | CNY | 2.9091 | 2.9091 | 2.803 | 2.8561 | 2.8561 | -0.068 (-2.33%) | 528,013 |
| 26 Jul 2004 | CNY | 2.9318 | 2.9318 | 2.8485 | 2.9242 | 2.9242 | -0.015 (-0.52%) | 448,508 |
| 23 Jul 2004 | CNY | 2.8561 | 2.947 | 2.8561 | 2.9394 | 2.9394 | +0.023 (+0.78%) | 225,269 |
| 22 Jul 2004 | CNY | 2.9546 | 2.9924 | 2.8864 | 2.9167 | 2.9167 | -0.038 (-1.28%) | 392,066 |
| 21 Jul 2004 | CNY | 2.9849 | 3.0076 | 2.9394 | 2.9546 | 2.9546 | -0.038 (-1.26%) | 321,317 |
| 20 Jul 2004 | CNY | 3.0076 | 3.0455 | 2.9924 | 2.9924 | 2.9924 | -0.076 (-2.47%) | 273,106 |
| 19 Jul 2004 | CNY | 3.0303 | 3.0758 | 3.0227 | 3.0682 | 3.0682 | -0.008 (-0.25%) | 386,082 |
| 16 Jul 2004 | CNY | 2.9924 | 3.0833 | 2.9924 | 3.0758 | 3.0758 | +0.076 (+2.53%) | 706,992 |
| 15 Jul 2004 | CNY | 2.9924 | 3.0227 | 2.9394 | 3 | 3 | +0.008 (+0.25%) | 272,844 |
| 14 Jul 2004 | CNY | 2.9697 | 3.0076 | 2.8409 | 2.9924 | 2.9924 | +0.007 (+0.25%) | 539,788 |
| 13 Jul 2004 | CNY | 2.9546 | 2.9849 | 2.9394 | 2.9849 | 2.9849 | +0.038 (+1.29%) | 162,043 |
| 12 Jul 2004 | CNY | 2.9924 | 3.0076 | 2.9394 | 2.947 | 2.947 | -0.076 (-2.50%) | 322,959 |
| 9 Jul 2004 | CNY | 3.0606 | 3.0833 | 2.9849 | 3.0227 | 3.0227 | -0.03 (-0.99%) | 238,920 |
| 8 Jul 2004 | CNY | 3.0606 | 3.0909 | 2.9924 | 3.053 | 3.053 | -0.03 (-0.98%) | 476,031 |
| 7 Jul 2004 | CNY | 3.1364 | 3.1364 | 3.0833 | 3.0833 | 3.0833 | -0.053 (-1.69%) | 324,481 |
| 6 Jul 2004 | CNY | 3.1515 | 3.1894 | 3.1212 | 3.1364 | 3.1364 | -0.03 (-0.96%) | 510,840 |
| 5 Jul 2004 | CNY | 3.1288 | 3.1742 | 3.0909 | 3.1667 | 3.1667 | +0.023 (+0.73%) | 348,263 |
| 2 Jul 2004 | CNY | 3.1818 | 3.2046 | 3.0909 | 3.1439 | 3.1439 | -0.023 (-0.72%) | 859,556 |
| 1 Jul 2004 | CNY | 3.0606 | 3.1742 | 2.9621 | 3.1667 | 3.1667 | +0.106 (+3.47%) | 1,462,392 |
| 30 Jun 2004 | CNY | 3.0303 | 3.1212 | 3.0303 | 3.0606 | 3.0606 | +0.083 (+2.80%) | 1,383,783 |
| 28 Jun 2004 | CNY | 2.9621 | 2.9924 | 2.9091 | 2.9773 | 2.9773 | +0.023 (+0.77%) | 452,067 |
| 25 Jun 2004 | CNY | 3.0303 | 3.053 | 2.9242 | 2.9546 | 2.9546 | -0.068 (-2.25%) | 429,396 |
| 24 Jun 2004 | CNY | 3.0227 | 3.0455 | 3 | 3.0227 | 3.0227 | +0.015 (+0.50%) | 251,857 |
| 23 Jun 2004 | CNY | 3.0379 | 3.0455 | 2.9546 | 3.0076 | 3.0076 | -0.038 (-1.24%) | 281,859 |
| 22 Jun 2004 | CNY | 3.0379 | 3.0833 | 3 | 3.0455 | 3.0455 | +0.008 (+0.25%) | 305,048 |
| 21 Jun 2004 | CNY | 2.9621 | 3.0455 | 2.9546 | 3.0379 | 3.0379 | +0.068 (+2.30%) | 283,195 |
| 18 Jun 2004 | CNY | 2.9621 | 3.0152 | 2.9091 | 2.9697 | 2.9697 | +0.008 (+0.26%) | 372,699 |
| 17 Jun 2004 | CNY | 3.053 | 3.0682 | 2.9546 | 2.9621 | 2.9621 | -0.106 (-3.46%) | 537,323 |
