| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2004 | CNY | 2.9308 | 2.9308 | 2.8154 | 2.8385 | 2.8385 | -0.123 (-4.15%) | 1,207,082 |
| 9 Jul 2004 | CNY | 3.0308 | 3.0539 | 2.9154 | 2.9615 | 2.9615 | -0.069 (-2.29%) | 878,855 |
| 8 Jul 2004 | CNY | 2.9539 | 3.0385 | 2.9462 | 3.0308 | 3.0308 | +0.062 (+2.07%) | 966,911 |
| 7 Jul 2004 | CNY | 3 | 3.0154 | 2.9462 | 2.9692 | 2.9692 | -0.069 (-2.28%) | 1,234,772 |
| 6 Jul 2004 | CNY | 3 | 3.0692 | 3 | 3.0385 | 3.0385 | +0.008 (+0.25%) | 1,619,807 |
| 5 Jul 2004 | CNY | 3.0385 | 3.0539 | 2.9615 | 3.0308 | 3.0308 | -0.023 (-0.76%) | 1,886,839 |
| 2 Jul 2004 | CNY | 2.9231 | 3.0539 | 2.8769 | 3.0539 | 3.0539 | +0.131 (+4.47%) | 3,339,359 |
| 1 Jul 2004 | CNY | 2.8077 | 2.9231 | 2.7846 | 2.9231 | 2.9231 | +0.108 (+3.83%) | 1,536,735 |
| 30 Jun 2004 | CNY | 2.8692 | 2.8846 | 2.8077 | 2.8154 | 2.8154 | -0.046 (-1.61%) | 662,728 |
| 29 Jun 2004 | CNY | 2.7769 | 2.8923 | 2.7539 | 2.8615 | 2.8615 | +0.069 (+2.48%) | 678,886 |
| 28 Jun 2004 | CNY | 2.8462 | 2.8462 | 2.7769 | 2.7923 | 2.7923 | -0.054 (-1.89%) | 598,178 |
| 25 Jun 2004 | CNY | 2.9231 | 2.9846 | 2.8308 | 2.8462 | 2.8462 | -0.123 (-4.14%) | 898,404 |
| 24 Jun 2004 | CNY | 3.0154 | 3.0154 | 2.9615 | 2.9692 | 2.9692 | -0.038 (-1.28%) | 636,675 |
| 23 Jun 2004 | CNY | 3.0231 | 3.0385 | 2.9692 | 3.0077 | 3.0077 | -0.038 (-1.26%) | 653,728 |
| 22 Jun 2004 | CNY | 3.0539 | 3.0846 | 3.0154 | 3.0462 | 3.0462 | 0.0 (0.0%) | 978,896 |
| 21 Jun 2004 | CNY | 3 | 3.0692 | 2.9846 | 3.0462 | 3.0462 | +0.031 (+1.02%) | 757,447 |
| 18 Jun 2004 | CNY | 2.9308 | 3.0231 | 2.8846 | 3.0154 | 3.0154 | +0.085 (+2.89%) | 716,855 |
| 17 Jun 2004 | CNY | 3.0308 | 3.0308 | 2.9231 | 2.9308 | 2.9308 | -0.1 (-3.30%) | 826,995 |
| 16 Jun 2004 | CNY | 2.9923 | 3.0692 | 2.9615 | 3.0308 | 3.0308 | +0.031 (+1.03%) | 1,505,262 |
| 15 Jun 2004 | CNY | 2.8923 | 3.0385 | 2.8539 | 3 | 3 | +0.108 (+3.72%) | 980,716 |
| 14 Jun 2004 | CNY | 3.0231 | 3.0308 | 2.8615 | 2.8923 | 2.8923 | -0.139 (-4.57%) | 844,025 |
| 11 Jun 2004 | CNY | 3.0615 | 3.1154 | 3.0154 | 3.0308 | 3.0308 | -0.008 (-0.25%) | 716,392 |
| 10 Jun 2004 | CNY | 2.9846 | 3.0615 | 2.9385 | 3.0385 | 3.0385 | +0.038 (+1.28%) | 889,827 |
| 9 Jun 2004 | CNY | 3.1308 | 3.1692 | 2.9231 | 3 | 3 | -0.131 (-4.18%) | 1,081,689 |
| 8 Jun 2004 | CNY | 3.1923 | 3.2077 | 3.1231 | 3.1308 | 3.1308 | -0.077 (-2.40%) | 722,540 |
| 7 Jun 2004 | CNY | 3.2692 | 3.2692 | 3.1539 | 3.2077 | 3.2077 | -0.092 (-2.80%) | 1,013,363 |
| 4 Jun 2004 | CNY | 3.3462 | 3.3462 | 3.2846 | 3.3 | 3.3 | -0.069 (-2.05%) | 998,948 |
| 3 Jun 2004 | CNY | 3.4154 | 3.4154 | 3.2923 | 3.3692 | 3.3692 | -0.046 (-1.35%) | 1,214,757 |
| 2 Jun 2004 | CNY | 3.3769 | 3.4231 | 3.3231 | 3.4154 | 3.4154 | +0.038 (+1.14%) | 1,313,245 |
| 1 Jun 2004 | CNY | 3.3462 | 3.3923 | 3.3231 | 3.3769 | 3.3769 | +0.031 (+0.92%) | 1,139,531 |
