| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2004 | CNY | 2.0767 | 2.08 | 2.0133 | 2.0167 | 2.0167 | -0.057 (-2.73%) | 4,934,037 |
| 4 Aug 2004 | CNY | 2.0367 | 2.1033 | 2.0233 | 2.0733 | 2.0733 | +0.033 (+1.63%) | 10,835,901 |
| 3 Aug 2004 | CNY | 2.0033 | 2.0433 | 1.99 | 2.04 | 2.04 | +0.037 (+1.83%) | 6,708,468 |
| 2 Aug 2004 | CNY | 1.96 | 2.0467 | 1.96 | 2.0033 | 2.0033 | +0.04 (+2.04%) | 7,329,738 |
| 30 Jul 2004 | CNY | 1.9867 | 2.0233 | 1.95 | 1.9633 | 1.9633 | -0.007 (-0.34%) | 5,356,119 |
| 29 Jul 2004 | CNY | 1.95 | 1.9833 | 1.9 | 1.97 | 1.97 | +0.033 (+1.72%) | 3,075,849 |
| 28 Jul 2004 | CNY | 1.91 | 1.9467 | 1.8833 | 1.9367 | 1.9367 | +0.027 (+1.40%) | 2,226,552 |
| 27 Jul 2004 | CNY | 1.9333 | 1.94 | 1.88 | 1.91 | 1.91 | -0.023 (-1.21%) | 2,656,284 |
| 26 Jul 2004 | CNY | 1.96 | 1.9767 | 1.9167 | 1.9333 | 1.9333 | -0.027 (-1.36%) | 2,271,081 |
| 23 Jul 2004 | CNY | 1.95 | 1.96 | 1.8933 | 1.96 | 1.96 | +0.003 (+0.17%) | 3,456,168 |
| 22 Jul 2004 | CNY | 2.04 | 2.0433 | 1.94 | 1.9567 | 1.9567 | -0.073 (-3.61%) | 5,832,453 |
| 21 Jul 2004 | CNY | 2.0067 | 2.04 | 1.98 | 2.03 | 2.03 | +0.023 (+1.16%) | 5,551,497 |
| 20 Jul 2004 | CNY | 1.93 | 2.06 | 1.91 | 2.0067 | 2.0067 | +0.063 (+3.26%) | 9,605,721 |
| 19 Jul 2004 | CNY | 1.95 | 1.9767 | 1.92 | 1.9433 | 1.9433 | -0.02 (-1.02%) | 2,721,807 |
| 16 Jul 2004 | CNY | 1.9333 | 1.9733 | 1.9033 | 1.9633 | 1.9633 | +0.03 (+1.55%) | 6,637,986 |
| 15 Jul 2004 | CNY | 1.8833 | 1.9333 | 1.8633 | 1.9333 | 1.9333 | +0.067 (+3.57%) | 4,641,450 |
| 14 Jul 2004 | CNY | 1.84 | 1.8667 | 1.8067 | 1.8667 | 1.8667 | +0.037 (+2.01%) | 2,424,714 |
| 13 Jul 2004 | CNY | 1.8 | 1.8433 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 1,073,940 |
| 12 Jul 2004 | CNY | 1.8867 | 1.8867 | 1.8 | 1.83 | 1.83 | -0.063 (-3.34%) | 2,391,858 |
| 9 Jul 2004 | CNY | 1.9133 | 1.95 | 1.88 | 1.8933 | 1.8933 | +0.003 (+0.17%) | 4,053,123 |
| 8 Jul 2004 | CNY | 1.9067 | 1.9167 | 1.8733 | 1.89 | 1.89 | +0.017 (+0.89%) | 3,132,696 |
| 7 Jul 2004 | CNY | 1.88 | 1.88 | 1.8433 | 1.8733 | 1.8733 | -0.007 (-0.36%) | 2,245,902 |
| 6 Jul 2004 | CNY | 1.89 | 1.9233 | 1.86 | 1.88 | 1.88 | +0.013 (+0.71%) | 5,469,438 |
| 5 Jul 2004 | CNY | 1.8667 | 1.8867 | 1.85 | 1.8667 | 1.8667 | +0.003 (+0.18%) | 4,102,422 |
| 2 Jul 2004 | CNY | 1.8567 | 1.8867 | 1.8233 | 1.8633 | 1.8633 | +0.007 (+0.36%) | 3,667,035 |
| 1 Jul 2004 | CNY | 1.7667 | 1.8833 | 1.7667 | 1.8567 | 1.8567 | +0.103 (+5.90%) | 5,864,970 |
| 30 Jun 2004 | CNY | 1.82 | 1.8267 | 1.7433 | 1.7533 | 1.7533 | -0.063 (-3.49%) | 1,644,000 |
| 29 Jun 2004 | CNY | 1.76 | 1.8333 | 1.7333 | 1.8167 | 1.8167 | +0.05 (+2.83%) | 2,968,719 |
| 28 Jun 2004 | CNY | 1.7333 | 1.7933 | 1.7333 | 1.7667 | 1.7667 | -0.013 (-0.75%) | 1,953,930 |
| 25 Jun 2004 | CNY | 1.8333 | 1.86 | 1.7667 | 1.78 | 1.78 | -0.057 (-3.09%) | 2,149,839 |
