| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2004 | CNY | 2.6943 | 2.6943 | 2.5838 | 2.6075 | 2.6075 | -0.083 (-3.08%) | 3,332,967 |
| 23 Jul 2004 | CNY | 2.6469 | 2.7022 | 2.6114 | 2.6903 | 2.6903 | +0.032 (+1.18%) | 3,385,500 |
| 22 Jul 2004 | CNY | 2.7456 | 2.8166 | 2.643 | 2.6588 | 2.6588 | -0.091 (-3.30%) | 5,311,839 |
| 21 Jul 2004 | CNY | 2.7022 | 2.7613 | 2.6785 | 2.7495 | 2.7495 | +0.039 (+1.45%) | 4,063,204 |
| 20 Jul 2004 | CNY | 2.7535 | 2.7613 | 2.6627 | 2.7101 | 2.7101 | -0.035 (-1.29%) | 4,880,435 |
| 19 Jul 2004 | CNY | 2.7337 | 2.7811 | 2.7219 | 2.7456 | 2.7456 | -0.008 (-0.29%) | 5,696,753 |
| 16 Jul 2004 | CNY | 2.6627 | 2.8008 | 2.6548 | 2.7535 | 2.7535 | +0.111 (+4.18%) | 12,681,002 |
| 15 Jul 2004 | CNY | 2.6036 | 2.6785 | 2.5838 | 2.643 | 2.643 | +0.02 (+0.75%) | 4,025,296 |
| 14 Jul 2004 | CNY | 2.572 | 2.6746 | 2.5247 | 2.6233 | 2.6233 | +0.087 (+3.42%) | 5,549,761 |
| 13 Jul 2004 | CNY | 2.5207 | 2.5562 | 2.5049 | 2.5365 | 2.5365 | +0.02 (+0.78%) | 2,191,494 |
| 12 Jul 2004 | CNY | 2.6075 | 2.6075 | 2.4852 | 2.5168 | 2.5168 | -0.106 (-4.06%) | 3,614,740 |
| 9 Jul 2004 | CNY | 2.6864 | 2.718 | 2.6193 | 2.6233 | 2.6233 | -0.063 (-2.35%) | 3,396,357 |
| 8 Jul 2004 | CNY | 2.6667 | 2.7298 | 2.6548 | 2.6864 | 2.6864 | +0.02 (+0.74%) | 3,176,299 |
| 7 Jul 2004 | CNY | 2.7456 | 2.7613 | 2.6627 | 2.6667 | 2.6667 | -0.079 (-2.87%) | 4,312,017 |
| 6 Jul 2004 | CNY | 2.7219 | 2.8245 | 2.7219 | 2.7456 | 2.7456 | +0.008 (+0.29%) | 6,379,008 |
| 5 Jul 2004 | CNY | 2.718 | 2.7416 | 2.6825 | 2.7377 | 2.7377 | -0.008 (-0.29%) | 3,369,532 |
| 2 Jul 2004 | CNY | 2.7219 | 2.8481 | 2.6391 | 2.7456 | 2.7456 | +0.004 (+0.15%) | 11,270,419 |
| 1 Jul 2004 | CNY | 2.5247 | 2.7613 | 2.4852 | 2.7416 | 2.7416 | +0.193 (+7.59%) | 12,429,855 |
| 30 Jun 2004 | CNY | 2.5917 | 2.6706 | 2.5247 | 2.5483 | 2.5483 | -0.114 (-4.30%) | 5,674,825 |
| 29 Jun 2004 | CNY | 2.6351 | 2.7219 | 2.3708 | 2.6627 | 2.6627 | +0.028 (+1.05%) | 10,341,104 |
| 28 Jun 2004 | CNY | 2.8718 | 2.8718 | 2.6233 | 2.6351 | 2.6351 | -0.253 (-8.74%) | 6,426,691 |
| 25 Jun 2004 | CNY | 3.0572 | 3.0651 | 2.8402 | 2.8876 | 2.8876 | -0.221 (-7.11%) | 11,422,692 |
| 24 Jun 2004 | CNY | 3.1953 | 3.2347 | 3.1085 | 3.1085 | 3.1085 | -0.099 (-3.07%) | 6,816,865 |
| 23 Jun 2004 | CNY | 3.2189 | 3.3254 | 3.2032 | 3.2071 | 3.2071 | +0.008 (+0.25%) | 11,042,487 |
| 22 Jun 2004 | CNY | 3.1164 | 3.2623 | 3.0927 | 3.1992 | 3.1992 | +0.079 (+2.53%) | 10,442,537 |
| 21 Jun 2004 | CNY | 3.0296 | 3.1282 | 2.998 | 3.1203 | 3.1203 | +0.091 (+2.99%) | 4,651,717 |
| 18 Jun 2004 | CNY | 2.9783 | 3.1164 | 2.9586 | 3.0296 | 3.0296 | +0.043 (+1.45%) | 5,363,981 |
| 17 Jun 2004 | CNY | 3.0572 | 3.0848 | 2.9665 | 2.9862 | 2.9862 | -0.091 (-2.95%) | 4,301,704 |
| 16 Jun 2004 | CNY | 3.0769 | 3.1479 | 3.0217 | 3.0769 | 3.0769 | -0.032 (-1.02%) | 4,514,911 |
| 15 Jun 2004 | CNY | 3.0769 | 3.1243 | 2.8876 | 3.1085 | 3.1085 | +0.035 (+1.16%) | 7,658,354 |
