| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2004 | CNY | 6.15 | 6.17 | 5.99 | 6.055 | 6.055 | -0.13 (-2.10%) | 532,400 |
| 23 Jul 2004 | CNY | 6.21 | 6.295 | 6.125 | 6.185 | 6.185 | -0.04 (-0.64%) | 389,900 |
| 22 Jul 2004 | CNY | 6.405 | 6.425 | 6.2 | 6.225 | 6.225 | -0.215 (-3.34%) | 665,600 |
| 21 Jul 2004 | CNY | 6.525 | 6.605 | 6.38 | 6.44 | 6.44 | -0.12 (-1.83%) | 807,000 |
| 20 Jul 2004 | CNY | 6.51 | 6.71 | 6.43 | 6.56 | 6.56 | +0.05 (+0.77%) | 2,860,700 |
| 19 Jul 2004 | CNY | 6.55 | 6.575 | 6.37 | 6.51 | 6.51 | -0.055 (-0.84%) | 728,400 |
| 16 Jul 2004 | CNY | 6.47 | 6.595 | 6.435 | 6.565 | 6.565 | +0.06 (+0.92%) | 821,900 |
| 15 Jul 2004 | CNY | 6.43 | 6.525 | 6.38 | 6.505 | 6.505 | +0.075 (+1.17%) | 559,300 |
| 14 Jul 2004 | CNY | 6.375 | 6.48 | 6.355 | 6.43 | 6.43 | +0.075 (+1.18%) | 645,208 |
| 13 Jul 2004 | CNY | 6.205 | 6.36 | 6.185 | 6.355 | 6.355 | +0.125 (+2.01%) | 484,708 |
| 12 Jul 2004 | CNY | 6.415 | 6.415 | 6.225 | 6.23 | 6.23 | -0.22 (-3.41%) | 560,600 |
| 9 Jul 2004 | CNY | 6.5 | 6.54 | 6.4 | 6.45 | 6.45 | -0.025 (-0.39%) | 743,642 |
| 8 Jul 2004 | CNY | 6.255 | 6.5 | 6.245 | 6.475 | 6.475 | +0.21 (+3.35%) | 1,095,240 |
| 7 Jul 2004 | CNY | 6.275 | 6.3 | 6.175 | 6.265 | 6.265 | -0.015 (-0.24%) | 461,700 |
| 6 Jul 2004 | CNY | 6.1 | 6.285 | 6.05 | 6.28 | 6.28 | +0.18 (+2.95%) | 514,960 |
| 5 Jul 2004 | CNY | 6.125 | 6.125 | 6.06 | 6.1 | 6.1 | -0.025 (-0.41%) | 239,600 |
| 2 Jul 2004 | CNY | 6.23 | 6.23 | 6.09 | 6.125 | 6.125 | -0.105 (-1.69%) | 250,000 |
| 1 Jul 2004 | CNY | 6.09 | 6.265 | 6.055 | 6.23 | 6.23 | +0.14 (+2.30%) | 497,600 |
| 30 Jun 2004 | CNY | 6.125 | 6.23 | 6.06 | 6.09 | 6.09 | -0.035 (-0.57%) | 643,200 |
| 29 Jun 2004 | CNY | 6.05 | 6.125 | 5.925 | 6.125 | 6.125 | +0.06 (+0.99%) | 586,600 |
| 28 Jun 2004 | CNY | 6.125 | 6.125 | 6.005 | 6.065 | 6.065 | -0.08 (-1.30%) | 283,400 |
| 25 Jun 2004 | CNY | 6.22 | 6.29 | 6.125 | 6.145 | 6.145 | -0.075 (-1.21%) | 702,000 |
| 24 Jun 2004 | CNY | 6 | 6.25 | 5.995 | 6.22 | 6.22 | +0.185 (+3.07%) | 671,380 |
| 23 Jun 2004 | CNY | 6.2 | 6.2 | 5.99 | 6.035 | 6.035 | -0.145 (-2.35%) | 452,480 |
| 22 Jun 2004 | CNY | 6.1 | 6.18 | 6.045 | 6.18 | 6.18 | +0.075 (+1.23%) | 297,700 |
| 21 Jun 2004 | CNY | 6.08 | 6.145 | 6.07 | 6.105 | 6.105 | +0.015 (+0.25%) | 344,000 |
| 18 Jun 2004 | CNY | 6.15 | 6.175 | 6.075 | 6.09 | 6.09 | -0.065 (-1.06%) | 380,600 |
| 17 Jun 2004 | CNY | 6.25 | 6.31 | 6.13 | 6.155 | 6.155 | -0.085 (-1.36%) | 372,800 |
| 16 Jun 2004 | CNY | 6.165 | 6.255 | 6.085 | 6.24 | 6.24 | +0.08 (+1.30%) | 445,030 |
| 15 Jun 2004 | CNY | 6.15 | 6.205 | 6.095 | 6.16 | 6.16 | -0.025 (-0.40%) | 442,400 |
