| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2004 | CNY | 3.4927 | 3.5368 | 3.4191 | 3.5 | 3.5 | -0.007 (-0.21%) | 3,109,097 |
| 28 Jul 2004 | CNY | 3.4853 | 3.5515 | 3.4265 | 3.5074 | 3.5074 | +0.015 (+0.42%) | 2,478,002 |
| 27 Jul 2004 | CNY | 3.4118 | 3.5515 | 3.4118 | 3.4927 | 3.4927 | +0.029 (+0.85%) | 3,207,192 |
| 26 Jul 2004 | CNY | 3.4044 | 3.4927 | 3.3456 | 3.4632 | 3.4632 | +0.044 (+1.29%) | 3,894,270 |
| 23 Jul 2004 | CNY | 3.3309 | 3.5441 | 3.3088 | 3.4191 | 3.4191 | +0.088 (+2.65%) | 5,589,919 |
| 22 Jul 2004 | CNY | 3.5441 | 3.5441 | 3.3235 | 3.3309 | 3.3309 | -0.221 (-6.21%) | 5,638,024 |
| 21 Jul 2004 | CNY | 3.4779 | 3.6765 | 3.4632 | 3.5515 | 3.5515 | +0.051 (+1.47%) | 8,008,570 |
| 20 Jul 2004 | CNY | 3.5441 | 3.5441 | 3.4191 | 3.5 | 3.5 | -0.044 (-1.24%) | 5,695,584 |
| 19 Jul 2004 | CNY | 3.5294 | 3.5735 | 3.4412 | 3.5441 | 3.5441 | +0.022 (+0.62%) | 6,715,039 |
| 16 Jul 2004 | CNY | 3.4412 | 3.6029 | 3.3824 | 3.5221 | 3.5221 | +0.14 (+4.13%) | 8,749,727 |
| 15 Jul 2004 | CNY | 3.3529 | 3.4853 | 3.2868 | 3.3824 | 3.3824 | -0.022 (-0.65%) | 6,903,531 |
| 14 Jul 2004 | CNY | 3.5515 | 3.5956 | 3.2794 | 3.4044 | 3.4044 | -0.162 (-4.54%) | 8,036,390 |
| 13 Jul 2004 | CNY | 3.5588 | 3.6029 | 3.4853 | 3.5662 | 3.5662 | 0.0 (0.0%) | 3,518,628 |
| 12 Jul 2004 | CNY | 3.7794 | 3.7794 | 3.5441 | 3.5662 | 3.5662 | -0.228 (-6.01%) | 9,036,869 |
| 9 Jul 2004 | CNY | 3.9191 | 3.9191 | 3.7647 | 3.7941 | 3.7941 | -0.125 (-3.19%) | 4,880,659 |
| 8 Jul 2004 | CNY | 3.9191 | 3.9412 | 3.8162 | 3.9191 | 3.9191 | 0.0 (0.0%) | 4,677,253 |
| 7 Jul 2004 | CNY | 3.9927 | 3.9927 | 3.9044 | 3.9191 | 3.9191 | -0.088 (-2.20%) | 3,038,449 |
| 6 Jul 2004 | CNY | 3.9706 | 4.0882 | 3.8897 | 4.0074 | 4.0074 | +0.007 (+0.19%) | 9,342,443 |
| 5 Jul 2004 | CNY | 4.1471 | 4.1765 | 3.8529 | 4 | 4 | -0.147 (-3.55%) | 10,360,875 |
| 2 Jul 2004 | CNY | 4.1177 | 4.1544 | 4.0368 | 4.1471 | 4.1471 | +0.015 (+0.36%) | 6,265,260 |
| 1 Jul 2004 | CNY | 3.9559 | 4.2059 | 3.875 | 4.1324 | 4.1324 | +0.088 (+2.18%) | 14,467,257 |
| 29 Jun 2004 | CNY | 3.9559 | 4.0441 | 3.7941 | 4.0441 | 4.0441 | +0.066 (+1.66%) | 9,932,278 |
| 28 Jun 2004 | CNY | 3.7353 | 4.125 | 3.6765 | 3.9779 | 3.9779 | +0.228 (+6.08%) | 17,393,754 |
| 25 Jun 2004 | CNY | 3.8897 | 3.9265 | 3.6985 | 3.75 | 3.75 | -0.154 (-3.95%) | 4,670,256 |
| 24 Jun 2004 | CNY | 4.0294 | 4.1177 | 3.8824 | 3.9044 | 3.9044 | -0.118 (-2.93%) | 4,626,174 |
| 23 Jun 2004 | CNY | 4.0074 | 4.0368 | 3.8824 | 4.0221 | 4.0221 | +0.022 (+0.55%) | 3,798,246 |
| 22 Jun 2004 | CNY | 3.9338 | 4.0441 | 3.8603 | 4 | 4 | +0.015 (+0.37%) | 8,097,216 |
| 21 Jun 2004 | CNY | 4.0074 | 4.0074 | 3.8529 | 3.9853 | 3.9853 | -0.059 (-1.45%) | 17,201,908 |
| 18 Jun 2004 | CNY | 4.3456 | 4.3529 | 3.9412 | 4.0441 | 4.0441 | -0.338 (-7.72%) | 17,522,677 |
| 17 Jun 2004 | CNY | 4.6691 | 4.6765 | 4.3382 | 4.3824 | 4.3824 | -0.279 (-5.99%) | 5,170,486 |
