| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2004 | CNY | 4.0583 | 4.175 | 4 | 4.1583 | 4.1583 | +0.092 (+2.25%) | 1,444,180 |
| 3 Aug 2004 | CNY | 3.9833 | 4.1167 | 3.7167 | 4.0667 | 4.0667 | +0.058 (+1.46%) | 704,846 |
| 2 Aug 2004 | CNY | 3.9167 | 4.025 | 3.9167 | 4.0083 | 4.0083 | +0.067 (+1.69%) | 383,724 |
| 30 Jul 2004 | CNY | 4.0917 | 4.0917 | 3.9417 | 3.9417 | 3.9417 | -0.158 (-3.86%) | 495,494 |
| 29 Jul 2004 | CNY | 4 | 4.1083 | 3.9583 | 4.1 | 4.1 | +0.1 (+2.50%) | 1,017,616 |
| 28 Jul 2004 | CNY | 3.875 | 4.0083 | 3.875 | 4 | 4 | +0.117 (+3.01%) | 525,180 |
| 27 Jul 2004 | CNY | 3.875 | 3.975 | 3.75 | 3.8833 | 3.8833 | 0.0 (0.0%) | 331,783 |
| 26 Jul 2004 | CNY | 3.9833 | 4.0083 | 3.8833 | 3.8833 | 3.8833 | -0.142 (-3.52%) | 453,000 |
| 23 Jul 2004 | CNY | 4 | 4.0667 | 3.9667 | 4.025 | 4.025 | +0.008 (+0.21%) | 1,089,166 |
| 22 Jul 2004 | CNY | 3.9833 | 4.075 | 3.9417 | 4.0167 | 4.0167 | +0.033 (+0.84%) | 1,491,208 |
| 21 Jul 2004 | CNY | 3.9667 | 3.9917 | 3.9167 | 3.9833 | 3.9833 | +0.058 (+1.49%) | 408,001 |
| 20 Jul 2004 | CNY | 3.925 | 3.9833 | 3.875 | 3.925 | 3.925 | -0.008 (-0.21%) | 440,216 |
| 19 Jul 2004 | CNY | 3.95 | 4 | 3.9083 | 3.9333 | 3.9333 | +0.033 (+0.85%) | 930,823 |
| 16 Jul 2004 | CNY | 3.8333 | 3.925 | 3.8333 | 3.9 | 3.9 | +0.083 (+2.18%) | 803,600 |
| 15 Jul 2004 | CNY | 3.7583 | 3.8667 | 3.75 | 3.8167 | 3.8167 | +0.067 (+1.78%) | 475,448 |
| 14 Jul 2004 | CNY | 3.7083 | 3.8 | 3.7 | 3.75 | 3.75 | +0.042 (+1.12%) | 560,158 |
| 13 Jul 2004 | CNY | 3.7917 | 3.7917 | 3.6833 | 3.7083 | 3.7083 | 0.0 (0.0%) | 268,706 |
| 12 Jul 2004 | CNY | 3.8333 | 3.8333 | 3.6833 | 3.7083 | 3.7083 | -0.117 (-3.05%) | 362,820 |
| 9 Jul 2004 | CNY | 3.8833 | 3.9167 | 3.825 | 3.825 | 3.825 | -0.058 (-1.50%) | 270,524 |
| 8 Jul 2004 | CNY | 3.8417 | 3.9083 | 3.8083 | 3.8833 | 3.8833 | -0.008 (-0.22%) | 285,957 |
| 7 Jul 2004 | CNY | 3.9833 | 4.0167 | 3.875 | 3.8917 | 3.8917 | -0.092 (-2.30%) | 457,140 |
| 6 Jul 2004 | CNY | 3.9833 | 4.075 | 3.9667 | 3.9833 | 3.9833 | 0.0 (0.0%) | 350,396 |
| 5 Jul 2004 | CNY | 3.975 | 4.0417 | 3.95 | 3.9833 | 3.9833 | +0.008 (+0.21%) | 151,996 |
| 2 Jul 2004 | CNY | 3.9667 | 4.05 | 3.9167 | 3.975 | 3.975 | -0.008 (-0.21%) | 332,112 |
| 1 Jul 2004 | CNY | 3.8333 | 4.0833 | 3.8333 | 3.9833 | 3.9833 | +0.117 (+3.02%) | 698,526 |
| 30 Jun 2004 | CNY | 3.9083 | 3.9417 | 3.8333 | 3.8667 | 3.8667 | -0.083 (-2.11%) | 650,368 |
| 29 Jun 2004 | CNY | 4.0417 | 4.0667 | 3.6667 | 3.95 | 3.95 | -0.092 (-2.27%) | 643,819 |
| 28 Jun 2004 | CNY | 4.1083 | 4.15 | 4.0083 | 4.0417 | 4.0417 | -0.092 (-2.22%) | 248,752 |
| 25 Jun 2004 | CNY | 4.2 | 4.25 | 4.125 | 4.1333 | 4.1333 | -0.092 (-2.17%) | 301,246 |
| 24 Jun 2004 | CNY | 4.2833 | 4.3333 | 4.2167 | 4.225 | 4.225 | -0.058 (-1.36%) | 262,680 |
