| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2004 | CNY | 5.55 | 5.6 | 5.46 | 5.5 | 5.5 | -0.1 (-1.79%) | 3,177,684 |
| 2 Aug 2004 | CNY | 5.55 | 5.61 | 5.49 | 5.6 | 5.6 | +0.05 (+0.90%) | 2,676,596 |
| 30 Jul 2004 | CNY | 5.64 | 5.7 | 5.49 | 5.55 | 5.55 | -0.15 (-2.63%) | 4,843,111 |
| 29 Jul 2004 | CNY | 5.76 | 5.76 | 5.59 | 5.7 | 5.7 | -0.04 (-0.70%) | 5,259,023 |
| 28 Jul 2004 | CNY | 5.6 | 5.75 | 5.58 | 5.74 | 5.74 | +0.12 (+2.14%) | 8,001,268 |
| 27 Jul 2004 | CNY | 5.5 | 5.66 | 5.46 | 5.62 | 5.62 | +0.06 (+1.08%) | 4,855,317 |
| 26 Jul 2004 | CNY | 5.5 | 5.68 | 5.4 | 5.56 | 5.56 | +0.02 (+0.36%) | 5,748,480 |
| 23 Jul 2004 | CNY | 5.45 | 5.68 | 5.4 | 5.54 | 5.54 | +0.09 (+1.65%) | 8,987,695 |
| 22 Jul 2004 | CNY | 5.68 | 5.7 | 5.4 | 5.45 | 5.45 | -0.26 (-4.55%) | 11,441,655 |
| 21 Jul 2004 | CNY | 5.62 | 5.85 | 5.58 | 5.71 | 5.71 | +0.08 (+1.42%) | 8,376,445 |
| 20 Jul 2004 | CNY | 5.78 | 5.78 | 5.58 | 5.63 | 5.63 | -0.17 (-2.93%) | 8,159,155 |
| 19 Jul 2004 | CNY | 5.85 | 5.86 | 5.69 | 5.8 | 5.8 | -0.05 (-0.85%) | 10,104,299 |
| 16 Jul 2004 | CNY | 5.66 | 5.92 | 5.61 | 5.85 | 5.85 | +0.18 (+3.17%) | 9,503,960 |
| 15 Jul 2004 | CNY | 5.88 | 5.95 | 5.5 | 5.67 | 5.67 | -0.23 (-3.90%) | 11,134,785 |
| 14 Jul 2004 | CNY | 6.01 | 6.05 | 5.66 | 5.9 | 5.9 | -0.09 (-1.50%) | 6,958,579 |
| 13 Jul 2004 | CNY | 5.98 | 6.02 | 5.86 | 5.99 | 5.99 | +0.03 (+0.50%) | 2,521,234 |
| 12 Jul 2004 | CNY | 6.2 | 6.2 | 5.95 | 5.96 | 5.96 | -0.24 (-3.87%) | 3,553,939 |
| 9 Jul 2004 | CNY | 6.36 | 6.43 | 6.19 | 6.2 | 6.2 | -0.17 (-2.67%) | 5,393,060 |
| 8 Jul 2004 | CNY | 6.23 | 6.38 | 6.2 | 6.37 | 6.37 | +0.14 (+2.25%) | 4,956,895 |
| 7 Jul 2004 | CNY | 6.3 | 6.34 | 6.18 | 6.23 | 6.23 | -0.09 (-1.42%) | 4,736,875 |
| 6 Jul 2004 | CNY | 6.26 | 6.44 | 6.2 | 6.32 | 6.32 | +0.06 (+0.96%) | 6,196,423 |
| 5 Jul 2004 | CNY | 6.3 | 6.37 | 6.2 | 6.26 | 6.26 | -0.1 (-1.57%) | 4,354,745 |
| 2 Jul 2004 | CNY | 6.38 | 6.44 | 6.26 | 6.36 | 6.36 | -0.04 (-0.63%) | 5,938,511 |
| 1 Jul 2004 | CNY | 6.2 | 6.44 | 6.12 | 6.4 | 6.4 | +0.21 (+3.39%) | 9,246,170 |
| 30 Jun 2004 | CNY | 6.19 | 6.37 | 6.18 | 6.19 | 6.19 | 0.0 (0.0%) | 7,028,675 |
| 29 Jun 2004 | CNY | 6.14 | 6.26 | 6 | 6.19 | 6.19 | +0.01 (+0.16%) | 8,691,263 |
| 28 Jun 2004 | CNY | 5.9 | 6.34 | 5.75 | 6.18 | 6.18 | +0.14 (+2.32%) | 13,265,207 |
| 24 Jun 2004 | CNY | 6.15 | 6.2 | 6.02 | 6.04 | 6.04 | -0.11 (-1.79%) | 4,109,114 |
| 23 Jun 2004 | CNY | 6.25 | 6.29 | 6.07 | 6.15 | 6.15 | -0.11 (-1.76%) | 4,551,679 |
| 22 Jun 2004 | CNY | 6.2 | 6.36 | 6.09 | 6.26 | 6.26 | +0.06 (+0.97%) | 8,027,911 |
