| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | CNY | 3.1634 | 3.1895 | 3.098 | 3.1634 | 3.1634 | +0.02 (+0.62%) | 478,203 |
| 27 Jul 2004 | CNY | 3.1634 | 3.1699 | 3.085 | 3.1438 | 3.1438 | +0.006 (+0.21%) | 492,536 |
| 26 Jul 2004 | CNY | 3.1699 | 3.1765 | 3.0719 | 3.1373 | 3.1373 | -0.046 (-1.44%) | 668,242 |
| 23 Jul 2004 | CNY | 3.1111 | 3.1895 | 3.1046 | 3.183 | 3.183 | +0.059 (+1.88%) | 871,486 |
| 22 Jul 2004 | CNY | 3.1895 | 3.2353 | 3.1111 | 3.1242 | 3.1242 | -0.046 (-1.44%) | 2,574,824 |
| 21 Jul 2004 | CNY | 3.1373 | 3.2614 | 3.1242 | 3.1699 | 3.1699 | +0.065 (+2.10%) | 3,419,188 |
| 20 Jul 2004 | CNY | 3.0131 | 3.1373 | 2.9608 | 3.1046 | 3.1046 | +0.065 (+2.15%) | 3,039,718 |
| 19 Jul 2004 | CNY | 3.0196 | 3.0392 | 2.9543 | 3.0392 | 3.0392 | +0.02 (+0.65%) | 1,528,393 |
| 16 Jul 2004 | CNY | 2.9281 | 3.0588 | 2.9281 | 3.0196 | 3.0196 | +0.078 (+2.67%) | 1,357,770 |
| 15 Jul 2004 | CNY | 2.9869 | 3.0261 | 2.8758 | 2.9412 | 2.9412 | -0.046 (-1.53%) | 1,465,126 |
| 14 Jul 2004 | CNY | 3.0719 | 3.1111 | 2.9412 | 2.9869 | 2.9869 | -0.111 (-3.59%) | 885,045 |
| 13 Jul 2004 | CNY | 3.085 | 3.1307 | 3.0458 | 3.098 | 3.098 | +0.013 (+0.42%) | 361,003 |
| 12 Jul 2004 | CNY | 3.0392 | 3.1699 | 3.0392 | 3.085 | 3.085 | -0.085 (-2.68%) | 307,710 |
| 9 Jul 2004 | CNY | 3.2157 | 3.2157 | 3.1373 | 3.1699 | 3.1699 | -0.02 (-0.61%) | 298,548 |
| 8 Jul 2004 | CNY | 3.1373 | 3.1961 | 3.1177 | 3.1895 | 3.1895 | +0.013 (+0.41%) | 389,998 |
| 7 Jul 2004 | CNY | 3.2288 | 3.2288 | 3.1503 | 3.1765 | 3.1765 | -0.052 (-1.62%) | 602,864 |
| 6 Jul 2004 | CNY | 3.2745 | 3.3007 | 3.1895 | 3.2288 | 3.2288 | -0.039 (-1.20%) | 938,269 |
| 5 Jul 2004 | CNY | 3.0261 | 3.2745 | 3.0261 | 3.268 | 3.268 | +0.039 (+1.21%) | 440,181 |
| 2 Jul 2004 | CNY | 3.1895 | 3.268 | 3.1699 | 3.2288 | 3.2288 | +0.026 (+0.82%) | 781,423 |
| 1 Jul 2004 | CNY | 3.0588 | 3.2222 | 3.0261 | 3.2026 | 3.2026 | +0.137 (+4.48%) | 920,694 |
| 30 Jun 2004 | CNY | 3.1046 | 3.1046 | 3.0065 | 3.0654 | 3.0654 | -0.02 (-0.64%) | 437,622 |
| 29 Jun 2004 | CNY | 3.098 | 3.1373 | 3.0065 | 3.085 | 3.085 | +0.013 (+0.43%) | 489,887 |
| 28 Jun 2004 | CNY | 3.1373 | 3.1699 | 2.9804 | 3.0719 | 3.0719 | -0.105 (-3.29%) | 584,117 |
| 25 Jun 2004 | CNY | 3.3333 | 3.3333 | 3.1438 | 3.1765 | 3.1765 | -0.157 (-4.70%) | 1,294,992 |
| 24 Jun 2004 | CNY | 3.2353 | 3.3399 | 3.2288 | 3.3333 | 3.3333 | +0.098 (+3.03%) | 1,545,448 |
| 23 Jun 2004 | CNY | 3.281 | 3.2876 | 3.1699 | 3.2353 | 3.2353 | -0.033 (-1.00%) | 1,033,146 |
| 22 Jun 2004 | CNY | 3.2876 | 3.3791 | 3.2418 | 3.268 | 3.268 | -0.013 (-0.40%) | 1,652,927 |
| 21 Jun 2004 | CNY | 3.1438 | 3.2876 | 3.1111 | 3.281 | 3.281 | +0.137 (+4.36%) | 1,251,943 |
| 18 Jun 2004 | CNY | 3.1046 | 3.1765 | 3.0719 | 3.1438 | 3.1438 | +0.026 (+0.84%) | 761,022 |
| 17 Jun 2004 | CNY | 3.1046 | 3.2026 | 3.0719 | 3.1177 | 3.1177 | -0.02 (-0.62%) | 1,456,512 |
