| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2004 | CNY | 2.9333 | 2.94 | 2.8067 | 2.8933 | 2.8933 | -0.027 (-0.91%) | 1,548,975 |
| 22 Jul 2004 | CNY | 2.9533 | 2.9533 | 2.8867 | 2.92 | 2.92 | -0.033 (-1.13%) | 987,525 |
| 21 Jul 2004 | CNY | 2.9333 | 2.9667 | 2.9 | 2.9533 | 2.9533 | +0.02 (+0.68%) | 677,352 |
| 20 Jul 2004 | CNY | 2.92 | 2.94 | 2.8667 | 2.9333 | 2.9333 | -0.02 (-0.68%) | 802,135 |
| 19 Jul 2004 | CNY | 2.8867 | 2.9667 | 2.86 | 2.9533 | 2.9533 | +0.067 (+2.31%) | 1,444,101 |
| 16 Jul 2004 | CNY | 2.8333 | 2.9 | 2.8 | 2.8867 | 2.8867 | +0.087 (+3.10%) | 1,595,688 |
| 15 Jul 2004 | CNY | 2.8067 | 2.8333 | 2.7533 | 2.8 | 2.8 | -0.007 (-0.24%) | 471,091 |
| 14 Jul 2004 | CNY | 2.8333 | 2.84 | 2.68 | 2.8067 | 2.8067 | -0.027 (-0.94%) | 521,098 |
| 13 Jul 2004 | CNY | 2.82 | 2.84 | 2.8 | 2.8333 | 2.8333 | +0.007 (+0.23%) | 337,833 |
| 12 Jul 2004 | CNY | 2.92 | 2.92 | 2.8 | 2.8267 | 2.8267 | -0.093 (-3.20%) | 450,325 |
| 9 Jul 2004 | CNY | 2.8933 | 2.9333 | 2.8933 | 2.92 | 2.92 | +0.027 (+0.92%) | 536,313 |
| 8 Jul 2004 | CNY | 2.8867 | 2.9067 | 2.8733 | 2.8933 | 2.8933 | 0.0 (0.0%) | 287,982 |
| 7 Jul 2004 | CNY | 2.9333 | 2.9333 | 2.88 | 2.8933 | 2.8933 | -0.053 (-1.81%) | 391,950 |
| 6 Jul 2004 | CNY | 2.9533 | 2.9933 | 2.9067 | 2.9467 | 2.9467 | 0.0 (0.0%) | 600,237 |
| 5 Jul 2004 | CNY | 2.8933 | 2.9667 | 2.8867 | 2.9467 | 2.9467 | +0.053 (+1.85%) | 459,792 |
| 2 Jul 2004 | CNY | 2.9133 | 2.9133 | 2.8667 | 2.8933 | 2.8933 | -0.02 (-0.69%) | 451,495 |
| 1 Jul 2004 | CNY | 2.8333 | 2.9267 | 2.8133 | 2.9133 | 2.9133 | +0.093 (+3.31%) | 653,700 |
| 30 Jun 2004 | CNY | 2.9 | 2.9133 | 2.8133 | 2.82 | 2.82 | -0.093 (-3.20%) | 434,008 |
| 29 Jun 2004 | CNY | 2.8733 | 2.94 | 2.8333 | 2.9133 | 2.9133 | +0.013 (+0.46%) | 525,537 |
| 28 Jun 2004 | CNY | 2.9667 | 3.0333 | 2.9 | 2.9 | 2.9 | -0.067 (-2.25%) | 348,202 |
| 25 Jun 2004 | CNY | 3.0533 | 3.0533 | 2.94 | 2.9667 | 2.9667 | -0.127 (-4.09%) | 519,442 |
| 24 Jun 2004 | CNY | 3.0733 | 3.1333 | 3.0733 | 3.0933 | 3.0933 | +0.007 (+0.21%) | 430,411 |
| 23 Jun 2004 | CNY | 3.1333 | 3.1333 | 3.0533 | 3.0867 | 3.0867 | -0.047 (-1.49%) | 346,413 |
| 22 Jun 2004 | CNY | 3.1133 | 3.1667 | 3.0733 | 3.1333 | 3.1333 | +0.027 (+0.86%) | 624,738 |
| 21 Jun 2004 | CNY | 3.0667 | 3.1067 | 3.0467 | 3.1067 | 3.1067 | +0.047 (+1.53%) | 498,516 |
| 18 Jun 2004 | CNY | 3.04 | 3.08 | 3.0133 | 3.06 | 3.06 | -0.013 (-0.43%) | 546,667 |
| 17 Jun 2004 | CNY | 3.1133 | 3.1333 | 3.06 | 3.0733 | 3.0733 | -0.047 (-1.50%) | 619,177 |
| 16 Jun 2004 | CNY | 3.1533 | 3.1867 | 3.0667 | 3.12 | 3.12 | -0.027 (-0.85%) | 603,340 |
| 15 Jun 2004 | CNY | 3.0933 | 3.2 | 3.0533 | 3.1467 | 3.1467 | +0.093 (+3.06%) | 733,260 |
| 14 Jun 2004 | CNY | 3.2 | 3.2 | 3.0333 | 3.0533 | 3.0533 | -0.113 (-3.58%) | 714,825 |
