| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2004 | CNY | 2.7752 | 2.787 | 2.6509 | 2.6805 | 2.6805 | -0.118 (-4.23%) | 491,622 |
| 9 Jul 2004 | CNY | 2.8343 | 2.858 | 2.7811 | 2.7988 | 2.7988 | +0.018 (+0.64%) | 236,466 |
| 8 Jul 2004 | CNY | 2.8107 | 2.8402 | 2.7752 | 2.7811 | 2.7811 | -0.024 (-0.84%) | 287,942 |
| 7 Jul 2004 | CNY | 2.8402 | 2.8639 | 2.7988 | 2.8047 | 2.8047 | -0.071 (-2.47%) | 253,635 |
| 6 Jul 2004 | CNY | 2.8876 | 2.9172 | 2.8639 | 2.8757 | 2.8757 | -0.012 (-0.41%) | 499,530 |
| 5 Jul 2004 | CNY | 2.8994 | 2.9053 | 2.8462 | 2.8876 | 2.8876 | -0.006 (-0.20%) | 199,149 |
| 2 Jul 2004 | CNY | 2.8402 | 2.9053 | 2.8107 | 2.8935 | 2.8935 | +0.03 (+1.03%) | 470,370 |
| 1 Jul 2004 | CNY | 2.7752 | 2.9112 | 2.7752 | 2.8639 | 2.8639 | +0.077 (+2.76%) | 692,409 |
| 30 Jun 2004 | CNY | 2.8107 | 2.8462 | 2.7811 | 2.787 | 2.787 | -0.047 (-1.67%) | 147,537 |
| 29 Jun 2004 | CNY | 2.7929 | 2.8698 | 2.7515 | 2.8343 | 2.8343 | +0.071 (+2.57%) | 339,096 |
| 28 Jun 2004 | CNY | 2.8166 | 2.8166 | 2.7515 | 2.7633 | 2.7633 | -0.065 (-2.30%) | 283,835 |
| 25 Jun 2004 | CNY | 2.9112 | 2.9231 | 2.8284 | 2.8284 | 2.8284 | -0.089 (-3.04%) | 431,852 |
| 24 Jun 2004 | CNY | 2.8994 | 2.9527 | 2.8935 | 2.9172 | 2.9172 | +0.018 (+0.61%) | 198,127 |
| 23 Jun 2004 | CNY | 2.8994 | 2.9467 | 2.8698 | 2.8994 | 2.8994 | 0.0 (0.0%) | 293,975 |
| 22 Jun 2004 | CNY | 2.9231 | 2.9882 | 2.8935 | 2.8994 | 2.8994 | -0.041 (-1.41%) | 655,804 |
| 21 Jun 2004 | CNY | 2.8639 | 2.9882 | 2.8521 | 2.9408 | 2.9408 | +0.095 (+3.32%) | 1,651,045 |
| 18 Jun 2004 | CNY | 2.7929 | 2.8521 | 2.7692 | 2.8462 | 2.8462 | +0.059 (+2.12%) | 337,611 |
| 17 Jun 2004 | CNY | 2.8698 | 2.8876 | 2.7574 | 2.787 | 2.787 | -0.083 (-2.89%) | 200,349 |
| 16 Jun 2004 | CNY | 2.8698 | 2.8994 | 2.8225 | 2.8698 | 2.8698 | +0.012 (+0.41%) | 346,161 |
| 15 Jun 2004 | CNY | 2.7811 | 2.8698 | 2.7396 | 2.858 | 2.858 | +0.077 (+2.77%) | 360,553 |
| 14 Jun 2004 | CNY | 2.8994 | 2.8994 | 2.7456 | 2.7811 | 2.7811 | -0.089 (-3.09%) | 413,345 |
| 11 Jun 2004 | CNY | 2.858 | 2.9704 | 2.858 | 2.8698 | 2.8698 | 0.0 (0.0%) | 366,638 |
| 10 Jun 2004 | CNY | 2.9172 | 2.9467 | 2.8402 | 2.8698 | 2.8698 | -0.059 (-2.02%) | 542,250 |
| 9 Jun 2004 | CNY | 3.0296 | 3.0828 | 2.8402 | 2.929 | 2.929 | -0.106 (-3.51%) | 753,494 |
| 8 Jun 2004 | CNY | 3.0237 | 3.0947 | 3.0237 | 3.0355 | 3.0355 | -0.012 (-0.39%) | 304,044 |
| 7 Jun 2004 | CNY | 3.1953 | 3.1953 | 3.0178 | 3.0473 | 3.0473 | -0.107 (-3.38%) | 441,546 |
| 4 Jun 2004 | CNY | 3.2189 | 3.2189 | 3.1539 | 3.1539 | 3.1539 | -0.029 (-0.93%) | 312,312 |
| 3 Jun 2004 | CNY | 3.213 | 3.2367 | 3.1716 | 3.1834 | 3.1834 | -0.059 (-1.83%) | 382,311 |
| 2 Jun 2004 | CNY | 3.2426 | 3.2781 | 3.1953 | 3.2426 | 3.2426 | +0.012 (+0.37%) | 499,722 |
| 1 Jun 2004 | CNY | 3.1657 | 3.2426 | 3.1479 | 3.2308 | 3.2308 | +0.065 (+2.06%) | 390,641 |
