| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2004 | CNY | 2.92 | 2.95 | 2.855 | 2.945 | 2.945 | +0.025 (+0.86%) | 524,592 |
| 20 Jul 2004 | CNY | 2.91 | 2.92 | 2.8 | 2.92 | 2.92 | +0.01 (+0.34%) | 830,074 |
| 19 Jul 2004 | CNY | 2.9 | 2.94 | 2.84 | 2.91 | 2.91 | +0.03 (+1.04%) | 606,180 |
| 16 Jul 2004 | CNY | 2.78 | 2.885 | 2.78 | 2.88 | 2.88 | +0.1 (+3.60%) | 529,674 |
| 15 Jul 2004 | CNY | 2.725 | 2.84 | 2.725 | 2.78 | 2.78 | +0.09 (+3.35%) | 315,400 |
| 14 Jul 2004 | CNY | 2.85 | 2.895 | 2.61 | 2.69 | 2.69 | -0.16 (-5.61%) | 682,578 |
| 13 Jul 2004 | CNY | 2.9 | 2.95 | 2.835 | 2.85 | 2.85 | -0.06 (-2.06%) | 295,536 |
| 12 Jul 2004 | CNY | 3.115 | 3.115 | 2.805 | 2.91 | 2.91 | -0.2 (-6.43%) | 265,400 |
| 9 Jul 2004 | CNY | 3.1 | 3.15 | 3.1 | 3.11 | 3.11 | -0.025 (-0.80%) | 145,400 |
| 8 Jul 2004 | CNY | 3.105 | 3.15 | 3.105 | 3.135 | 3.135 | +0.025 (+0.80%) | 134,000 |
| 7 Jul 2004 | CNY | 3.2 | 3.21 | 3.105 | 3.11 | 3.11 | -0.06 (-1.89%) | 174,182 |
| 6 Jul 2004 | CNY | 3.15 | 3.19 | 3.15 | 3.17 | 3.17 | +0.045 (+1.44%) | 186,582 |
| 5 Jul 2004 | CNY | 3.11 | 3.125 | 3.08 | 3.125 | 3.125 | 0.0 (0.0%) | 173,892 |
| 2 Jul 2004 | CNY | 3.16 | 3.16 | 3.09 | 3.125 | 3.125 | -0.03 (-0.95%) | 168,582 |
| 1 Jul 2004 | CNY | 3.015 | 3.225 | 3.015 | 3.155 | 3.155 | +0.08 (+2.60%) | 271,804 |
| 30 Jun 2004 | CNY | 3.1 | 3.12 | 3.07 | 3.075 | 3.075 | -0.035 (-1.13%) | 93,660 |
| 29 Jun 2004 | CNY | 3.025 | 3.115 | 3.025 | 3.11 | 3.11 | +0.06 (+1.97%) | 235,862 |
| 28 Jun 2004 | CNY | 3.125 | 3.13 | 3.04 | 3.05 | 3.05 | -0.13 (-4.09%) | 231,200 |
| 25 Jun 2004 | CNY | 3.345 | 3.345 | 3.125 | 3.18 | 3.18 | -0.08 (-2.45%) | 310,200 |
| 24 Jun 2004 | CNY | 3.25 | 3.38 | 3.25 | 3.26 | 3.26 | +0.015 (+0.46%) | 488,300 |
| 23 Jun 2004 | CNY | 3.33 | 3.33 | 3.225 | 3.245 | 3.245 | -0.08 (-2.41%) | 367,000 |
| 22 Jun 2004 | CNY | 3.2 | 3.425 | 3.175 | 3.325 | 3.325 | +0.13 (+4.07%) | 887,152 |
| 21 Jun 2004 | CNY | 3.125 | 3.2 | 3.125 | 3.195 | 3.195 | +0.07 (+2.24%) | 94,600 |
| 18 Jun 2004 | CNY | 3.145 | 3.175 | 3.1 | 3.125 | 3.125 | -0.01 (-0.32%) | 145,136 |
| 17 Jun 2004 | CNY | 3.25 | 3.25 | 3.105 | 3.135 | 3.135 | -0.085 (-2.64%) | 166,896 |
| 16 Jun 2004 | CNY | 3.225 | 3.285 | 3.2 | 3.22 | 3.22 | +0.015 (+0.47%) | 182,400 |
| 15 Jun 2004 | CNY | 3.145 | 3.23 | 3.145 | 3.205 | 3.205 | +0.05 (+1.58%) | 190,896 |
| 14 Jun 2004 | CNY | 3.34 | 3.34 | 3.09 | 3.155 | 3.155 | -0.185 (-5.54%) | 291,578 |
| 11 Jun 2004 | CNY | 3.29 | 3.425 | 3.29 | 3.34 | 3.34 | +0.04 (+1.21%) | 245,000 |
| 10 Jun 2004 | CNY | 3.3 | 3.37 | 3.26 | 3.3 | 3.3 | 0.0 (0.0%) | 255,300 |
