| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2004 | CNY | 3.0165 | 3.0165 | 3.0165 | 3.0165 | 3.0165 | 0.0 (0.0%) | 0 |
| 30 Jul 2004 | CNY | 3.0165 | 3.0165 | 3.0165 | 3.0165 | 3.0165 | 0.0 (0.0%) | 0 |
| 29 Jul 2004 | CNY | 2.9011 | 3.022 | 2.8626 | 3.0165 | 3.0165 | +0.082 (+2.81%) | 1,222,676 |
| 28 Jul 2004 | CNY | 3.0769 | 3.1209 | 2.9176 | 2.9341 | 2.9341 | -0.137 (-4.47%) | 2,010,674 |
| 27 Jul 2004 | CNY | 3.1539 | 3.1539 | 3.0714 | 3.0714 | 3.0714 | -0.017 (-0.53%) | 520,611 |
| 26 Jul 2004 | CNY | 3.1539 | 3.1868 | 3.0659 | 3.0879 | 3.0879 | -0.115 (-3.60%) | 809,890 |
| 23 Jul 2004 | CNY | 3.1758 | 3.2308 | 3.1429 | 3.2033 | 3.2033 | -0.028 (-0.85%) | 577,700 |
| 22 Jul 2004 | CNY | 3.3297 | 3.3407 | 3.2033 | 3.2308 | 3.2308 | -0.093 (-2.81%) | 939,078 |
| 21 Jul 2004 | CNY | 3.3242 | 3.3297 | 3.2692 | 3.3242 | 3.3242 | +0.005 (+0.17%) | 1,069,737 |
| 20 Jul 2004 | CNY | 3.3132 | 3.3517 | 3.2582 | 3.3187 | 3.3187 | 0.0 (0.0%) | 835,711 |
| 19 Jul 2004 | CNY | 3.3187 | 3.3736 | 3.2802 | 3.3187 | 3.3187 | +0.022 (+0.67%) | 1,215,669 |
| 16 Jul 2004 | CNY | 3.2198 | 3.3517 | 3.1978 | 3.2967 | 3.2967 | +0.082 (+2.56%) | 1,281,875 |
| 15 Jul 2004 | CNY | 3.1209 | 3.2528 | 3.1209 | 3.2143 | 3.2143 | +0.099 (+3.17%) | 654,563 |
| 14 Jul 2004 | CNY | 3.1539 | 3.1813 | 3.0385 | 3.1154 | 3.1154 | -0.044 (-1.39%) | 754,899 |
| 13 Jul 2004 | CNY | 3.0879 | 3.1758 | 3.0879 | 3.1593 | 3.1593 | +0.038 (+1.23%) | 461,002 |
| 12 Jul 2004 | CNY | 3.2528 | 3.2528 | 3.1154 | 3.1209 | 3.1209 | -0.159 (-4.86%) | 928,327 |
| 9 Jul 2004 | CNY | 3.2473 | 3.3407 | 3.2473 | 3.2802 | 3.2802 | +0.033 (+1.01%) | 532,055 |
| 8 Jul 2004 | CNY | 3.3242 | 3.3242 | 3.2308 | 3.2473 | 3.2473 | -0.104 (-3.11%) | 1,132,753 |
| 7 Jul 2004 | CNY | 3.3297 | 3.456 | 3.2802 | 3.3517 | 3.3517 | +0.05 (+1.50%) | 1,994,215 |
| 6 Jul 2004 | CNY | 3.2967 | 3.3407 | 3.2857 | 3.3022 | 3.3022 | -0.022 (-0.66%) | 1,451,935 |
| 5 Jul 2004 | CNY | 3.2363 | 3.3352 | 3.1593 | 3.3242 | 3.3242 | +0.104 (+3.24%) | 1,028,978 |
| 2 Jul 2004 | CNY | 3.2363 | 3.2418 | 3.1374 | 3.2198 | 3.2198 | -0.022 (-0.68%) | 881,669 |
| 1 Jul 2004 | CNY | 3.0879 | 3.2418 | 3.0659 | 3.2418 | 3.2418 | +0.154 (+4.98%) | 1,474,325 |
| 30 Jun 2004 | CNY | 3.1319 | 3.1374 | 3.0275 | 3.0879 | 3.0879 | -0.038 (-1.23%) | 644,471 |
| 29 Jun 2004 | CNY | 3.0385 | 3.1319 | 3.0165 | 3.1264 | 3.1264 | +0.077 (+2.52%) | 712,426 |
| 28 Jun 2004 | CNY | 3.1209 | 3.1539 | 3.033 | 3.0495 | 3.0495 | -0.093 (-2.97%) | 795,673 |
| 25 Jun 2004 | CNY | 3.2418 | 3.3242 | 3.1209 | 3.1429 | 3.1429 | -0.126 (-3.86%) | 1,456,382 |
| 24 Jun 2004 | CNY | 3.3077 | 3.3297 | 3.2473 | 3.2692 | 3.2692 | -0.066 (-1.98%) | 1,342,519 |
| 23 Jun 2004 | CNY | 3.2308 | 3.3626 | 3.2308 | 3.3352 | 3.3352 | +0.104 (+3.23%) | 3,990,803 |
| 22 Jun 2004 | CNY | 3.1044 | 3.2308 | 3.0549 | 3.2308 | 3.2308 | +0.154 (+5.00%) | 3,188,856 |
