| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2004 | CNY | 4.7424 | 4.7424 | 4.4546 | 4.4849 | 4.4849 | -0.258 (-5.43%) | 932,976 |
| 9 Jul 2004 | CNY | 4.8939 | 4.9091 | 4.7424 | 4.7424 | 4.7424 | -0.106 (-2.19%) | 582,671 |
| 8 Jul 2004 | CNY | 4.8333 | 4.8864 | 4.6742 | 4.8485 | 4.8485 | +0.023 (+0.47%) | 892,595 |
| 7 Jul 2004 | CNY | 4.9924 | 4.9924 | 4.7879 | 4.8258 | 4.8258 | -0.167 (-3.34%) | 1,036,809 |
| 6 Jul 2004 | CNY | 5.0379 | 5.1061 | 4.9318 | 4.9924 | 4.9924 | -0.061 (-1.20%) | 1,138,690 |
| 5 Jul 2004 | CNY | 5.0076 | 5.0606 | 4.9242 | 5.053 | 5.053 | +0.045 (+0.91%) | 795,567 |
| 2 Jul 2004 | CNY | 4.9015 | 5.1364 | 4.9015 | 5.0076 | 5.0076 | +0.053 (+1.07%) | 2,079,737 |
| 1 Jul 2004 | CNY | 4.7349 | 4.9621 | 4.697 | 4.9546 | 4.9546 | +0.288 (+6.17%) | 2,137,415 |
| 30 Jun 2004 | CNY | 4.7349 | 4.8712 | 4.6288 | 4.6667 | 4.6667 | -0.099 (-2.07%) | 1,666,907 |
| 29 Jun 2004 | CNY | 4.8561 | 4.9924 | 4.3712 | 4.7652 | 4.7652 | -0.091 (-1.87%) | 2,034,582 |
| 28 Jun 2004 | CNY | 5.0682 | 5.2197 | 4.7803 | 4.8561 | 4.8561 | -0.326 (-6.29%) | 1,386,015 |
| 25 Jun 2004 | CNY | 5.4091 | 5.4924 | 5.1515 | 5.1818 | 5.1818 | -0.227 (-4.20%) | 1,412,162 |
| 24 Jun 2004 | CNY | 5.4924 | 5.5682 | 5.3939 | 5.4091 | 5.4091 | -0.076 (-1.38%) | 1,184,752 |
| 23 Jun 2004 | CNY | 5.4242 | 5.4924 | 5.3788 | 5.4849 | 5.4849 | +0.045 (+0.84%) | 1,387,477 |
| 22 Jun 2004 | CNY | 5.2121 | 5.5682 | 5.2121 | 5.4394 | 5.4394 | +0.212 (+4.06%) | 2,409,142 |
| 21 Jun 2004 | CNY | 5.0758 | 5.2727 | 5.0682 | 5.2273 | 5.2273 | +0.106 (+2.07%) | 746,655 |
| 18 Jun 2004 | CNY | 5.2273 | 5.2879 | 4.9697 | 5.1212 | 5.1212 | -0.136 (-2.59%) | 1,453,793 |
| 17 Jun 2004 | CNY | 5.3409 | 5.4167 | 5.1742 | 5.2576 | 5.2576 | -0.129 (-2.39%) | 1,208,263 |
| 16 Jun 2004 | CNY | 5.3636 | 5.4621 | 5.2273 | 5.3864 | 5.3864 | +0.023 (+0.43%) | 1,512,273 |
| 15 Jun 2004 | CNY | 5.2879 | 5.3939 | 5.0833 | 5.3636 | 5.3636 | +0.045 (+0.85%) | 1,620,263 |
| 14 Jun 2004 | CNY | 5.5682 | 5.5682 | 5.1667 | 5.3182 | 5.3182 | -0.25 (-4.49%) | 2,176,681 |
| 11 Jun 2004 | CNY | 5.5303 | 5.7197 | 5.4924 | 5.5682 | 5.5682 | +0.068 (+1.24%) | 2,333,727 |
| 10 Jun 2004 | CNY | 5.2879 | 5.5606 | 5.2879 | 5.5 | 5.5 | +0.099 (+1.82%) | 2,467,182 |
| 9 Jun 2004 | CNY | 5.8182 | 5.9091 | 5.2576 | 5.4015 | 5.4015 | -0.439 (-7.52%) | 3,788,970 |
| 8 Jun 2004 | CNY | 5.9015 | 6.0227 | 5.7727 | 5.8409 | 5.8409 | -0.114 (-1.91%) | 2,477,141 |
| 7 Jun 2004 | CNY | 5.8712 | 5.9697 | 5.6894 | 5.9546 | 5.9546 | +0.053 (+0.90%) | 2,578,918 |
| 4 Jun 2004 | CNY | 5.6061 | 6.1136 | 5.6061 | 5.9015 | 5.9015 | +0.258 (+4.56%) | 5,551,149 |
| 3 Jun 2004 | CNY | 5.9621 | 6.0379 | 5.6364 | 5.6439 | 5.6439 | -0.311 (-5.22%) | 4,069,932 |
| 2 Jun 2004 | CNY | 6.0606 | 6.0909 | 5.9167 | 5.9546 | 5.9546 | -0.053 (-0.88%) | 3,467,114 |
| 1 Jun 2004 | CNY | 5.8561 | 6.053 | 5.8182 | 6.0076 | 6.0076 | +0.114 (+1.93%) | 4,664,048 |
