| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2004 | CNY | 6.1438 | 6.1625 | 6.05 | 6.1563 | 6.1563 | +0.119 (+1.97%) | 1,485,956 |
| 5 Jul 2004 | CNY | 6.0313 | 6.1125 | 5.975 | 6.0375 | 6.0375 | 0.0 (0.0%) | 415,060 |
| 2 Jul 2004 | CNY | 6.0188 | 6.1875 | 5.9625 | 6.0375 | 6.0375 | -0.163 (-2.62%) | 1,547,299 |
| 1 Jul 2004 | CNY | 5.9375 | 6.2625 | 5.9375 | 6.2 | 6.2 | +0.25 (+4.20%) | 1,652,080 |
| 30 Jun 2004 | CNY | 6.0688 | 6.1875 | 5.9375 | 5.95 | 5.95 | -0.119 (-1.96%) | 1,106,912 |
| 29 Jun 2004 | CNY | 6.125 | 6.1875 | 6.0313 | 6.0688 | 6.0688 | +0.037 (+0.62%) | 777,019 |
| 28 Jun 2004 | CNY | 6.1 | 6.175 | 6.025 | 6.0313 | 6.0313 | -0.144 (-2.33%) | 1,063,840 |
| 25 Jun 2004 | CNY | 6.1313 | 6.1875 | 6.0875 | 6.175 | 6.175 | -0.019 (-0.30%) | 651,758 |
| 24 Jun 2004 | CNY | 6.2313 | 6.25 | 6.1563 | 6.1938 | 6.1938 | -0.037 (-0.60%) | 1,104,000 |
| 23 Jun 2004 | CNY | 6.25 | 6.25 | 6.1563 | 6.2313 | 6.2313 | +0.025 (+0.40%) | 588,496 |
| 22 Jun 2004 | CNY | 6.1 | 6.2563 | 6.1 | 6.2063 | 6.2063 | -0.044 (-0.70%) | 289,884 |
| 21 Jun 2004 | CNY | 6.0625 | 6.25 | 6.0625 | 6.25 | 6.25 | +0.025 (+0.40%) | 298,705 |
| 18 Jun 2004 | CNY | 6.25 | 6.25 | 6.0875 | 6.225 | 6.225 | -0.05 (-0.80%) | 501,392 |
| 17 Jun 2004 | CNY | 6.2188 | 6.3438 | 6.1125 | 6.275 | 6.275 | -0.006 (-0.10%) | 300,672 |
| 16 Jun 2004 | CNY | 6.2375 | 6.3 | 6.225 | 6.2813 | 6.2813 | +0.062 (+1.01%) | 461,764 |
| 15 Jun 2004 | CNY | 6.0625 | 6.25 | 6.0625 | 6.2188 | 6.2188 | +0.125 (+2.05%) | 380,704 |
| 14 Jun 2004 | CNY | 6.0688 | 6.2188 | 6.0313 | 6.0938 | 6.0938 | -0.125 (-2.01%) | 315,232 |
| 11 Jun 2004 | CNY | 6.2375 | 6.3 | 6.1313 | 6.2188 | 6.2188 | -0.019 (-0.30%) | 170,752 |
| 10 Jun 2004 | CNY | 6.2313 | 6.375 | 6.125 | 6.2375 | 6.2375 | -0.025 (-0.40%) | 262,388 |
| 9 Jun 2004 | CNY | 6.125 | 6.35 | 6.125 | 6.2625 | 6.2625 | +0.025 (+0.40%) | 1,001,630 |
| 8 Jun 2004 | CNY | 6.25 | 6.2625 | 6.2188 | 6.2375 | 6.2375 | -0.013 (-0.20%) | 548,448 |
| 7 Jun 2004 | CNY | 6.3688 | 6.3688 | 6.2188 | 6.25 | 6.25 | -0.119 (-1.87%) | 448,464 |
| 4 Jun 2004 | CNY | 6.3938 | 6.5 | 6.3125 | 6.3688 | 6.3688 | -0.144 (-2.21%) | 934,848 |
| 3 Jun 2004 | CNY | 6.5063 | 6.5375 | 6.4938 | 6.5125 | 6.5125 | +0.006 (+0.10%) | 295,305 |
| 2 Jun 2004 | CNY | 6.5125 | 6.6 | 6.4813 | 6.5063 | 6.5063 | -0.094 (-1.42%) | 451,316 |
| 1 Jun 2004 | CNY | 6.4875 | 6.6375 | 6.4875 | 6.6 | 6.6 | +0.106 (+1.64%) | 388,656 |
| 31 May 2004 | CNY | 6.4875 | 6.5125 | 6.4813 | 6.4938 | 6.4938 | 0.0 (0.0%) | 1,067,328 |
| 28 May 2004 | CNY | 6.4688 | 6.5375 | 6.4313 | 6.4938 | 6.4938 | +0.006 (+0.10%) | 606,016 |
| 27 May 2004 | CNY | 6.2875 | 6.5125 | 6.2875 | 6.4875 | 6.4875 | +0.081 (+1.27%) | 2,143,649 |
| 26 May 2004 | CNY | 6.5375 | 6.5563 | 6.3188 | 6.4063 | 6.4063 | -0.125 (-1.91%) | 1,305,339 |
