| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2004 | CNY | 4.19 | 4.19 | 4.08 | 4.1 | 4.1 | -0.09 (-2.15%) | 1,910,309 |
| 23 Jul 2004 | CNY | 4.18 | 4.23 | 4.1 | 4.19 | 4.19 | -0.01 (-0.24%) | 2,670,856 |
| 22 Jul 2004 | CNY | 4.3 | 4.35 | 4.18 | 4.2 | 4.2 | -0.12 (-2.78%) | 3,348,947 |
| 21 Jul 2004 | CNY | 4.29 | 4.49 | 4.28 | 4.32 | 4.32 | +0.08 (+1.89%) | 8,822,196 |
| 20 Jul 2004 | CNY | 4.24 | 4.24 | 4.16 | 4.24 | 4.24 | 0.0 (0.0%) | 2,312,244 |
| 19 Jul 2004 | CNY | 4.28 | 4.28 | 4.19 | 4.24 | 4.24 | -0.02 (-0.47%) | 2,384,082 |
| 16 Jul 2004 | CNY | 4.15 | 4.3 | 4.15 | 4.26 | 4.26 | +0.11 (+2.65%) | 4,118,743 |
| 15 Jul 2004 | CNY | 4.11 | 4.16 | 4.07 | 4.15 | 4.15 | +0.05 (+1.22%) | 1,891,289 |
| 14 Jul 2004 | CNY | 4.12 | 4.16 | 4.04 | 4.1 | 4.1 | -0.02 (-0.49%) | 1,399,279 |
| 13 Jul 2004 | CNY | 4.02 | 4.13 | 4.01 | 4.12 | 4.12 | +0.06 (+1.48%) | 1,651,972 |
| 12 Jul 2004 | CNY | 4.22 | 4.22 | 4.05 | 4.06 | 4.06 | -0.18 (-4.25%) | 2,196,040 |
| 9 Jul 2004 | CNY | 4.3 | 4.34 | 4.22 | 4.24 | 4.24 | -0.07 (-1.62%) | 2,730,100 |
| 8 Jul 2004 | CNY | 4.25 | 4.39 | 4.22 | 4.31 | 4.31 | +0.12 (+2.86%) | 7,404,293 |
| 7 Jul 2004 | CNY | 4.14 | 4.19 | 4.07 | 4.19 | 4.19 | +0.05 (+1.21%) | 2,775,601 |
| 6 Jul 2004 | CNY | 4.09 | 4.17 | 4.08 | 4.14 | 4.14 | +0.05 (+1.22%) | 2,331,987 |
| 5 Jul 2004 | CNY | 4.11 | 4.12 | 4.05 | 4.09 | 4.09 | -0.02 (-0.49%) | 1,024,322 |
| 2 Jul 2004 | CNY | 4.12 | 4.14 | 4.05 | 4.11 | 4.11 | 0.0 (0.0%) | 2,016,160 |
| 1 Jul 2004 | CNY | 3.95 | 4.15 | 3.92 | 4.11 | 4.11 | +0.16 (+4.05%) | 2,995,037 |
| 30 Jun 2004 | CNY | 4.01 | 4.06 | 3.95 | 3.95 | 3.95 | -0.09 (-2.23%) | 1,553,581 |
| 29 Jun 2004 | CNY | 4 | 4.08 | 3.88 | 4.04 | 4.04 | +0.04 (+1%) | 2,393,365 |
| 28 Jun 2004 | CNY | 4.18 | 4.18 | 3.98 | 4 | 4 | -0.21 (-4.99%) | 3,326,775 |
| 25 Jun 2004 | CNY | 4.33 | 4.36 | 4.2 | 4.21 | 4.21 | -0.14 (-3.22%) | 2,809,661 |
| 24 Jun 2004 | CNY | 4.39 | 4.46 | 4.34 | 4.35 | 4.35 | -0.06 (-1.36%) | 1,845,810 |
| 23 Jun 2004 | CNY | 4.52 | 4.52 | 4.38 | 4.41 | 4.41 | -0.11 (-2.43%) | 2,039,459 |
| 22 Jun 2004 | CNY | 4.51 | 4.55 | 4.45 | 4.52 | 4.52 | +0.01 (+0.22%) | 2,904,033 |
| 21 Jun 2004 | CNY | 4.49 | 4.53 | 4.44 | 4.51 | 4.51 | +0.02 (+0.45%) | 1,519,579 |
| 18 Jun 2004 | CNY | 4.45 | 4.53 | 4.43 | 4.49 | 4.49 | +0.04 (+0.90%) | 4,439,050 |
| 17 Jun 2004 | CNY | 4.43 | 4.46 | 4.3 | 4.45 | 4.45 | +0.02 (+0.45%) | 3,516,816 |
| 16 Jun 2004 | CNY | 4.44 | 4.49 | 4.36 | 4.43 | 4.43 | +0.01 (+0.23%) | 2,227,915 |
| 15 Jun 2004 | CNY | 4.31 | 4.42 | 4.28 | 4.42 | 4.42 | +0.09 (+2.08%) | 2,613,243 |
