| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2004 | CNY | 5.6 | 5.65 | 5.32 | 5.35 | 5.35 | -0.27 (-4.80%) | 2,755,624 |
| 30 Jul 2004 | CNY | 5.79 | 5.79 | 5.6 | 5.62 | 5.62 | -0.17 (-2.94%) | 2,959,022 |
| 29 Jul 2004 | CNY | 5.69 | 5.81 | 5.6 | 5.79 | 5.79 | +0.1 (+1.76%) | 4,202,890 |
| 28 Jul 2004 | CNY | 5.85 | 5.85 | 5.54 | 5.69 | 5.69 | -0.2 (-3.40%) | 6,765,270 |
| 27 Jul 2004 | CNY | 5.55 | 5.9 | 5.48 | 5.89 | 5.89 | +0.44 (+8.07%) | 9,155,152 |
| 26 Jul 2004 | CNY | 5.35 | 5.65 | 5.26 | 5.45 | 5.45 | +0.18 (+3.42%) | 5,283,803 |
| 23 Jul 2004 | CNY | 5.31 | 5.32 | 5.16 | 5.27 | 5.27 | -0.04 (-0.75%) | 3,386,690 |
| 22 Jul 2004 | CNY | 5.15 | 5.32 | 5.12 | 5.31 | 5.31 | +0.19 (+3.71%) | 3,919,328 |
| 21 Jul 2004 | CNY | 5.06 | 5.12 | 5.03 | 5.12 | 5.12 | +0.06 (+1.19%) | 1,381,776 |
| 20 Jul 2004 | CNY | 5.18 | 5.18 | 5 | 5.06 | 5.06 | -0.12 (-2.32%) | 1,874,380 |
| 19 Jul 2004 | CNY | 5.25 | 5.26 | 5.14 | 5.18 | 5.18 | -0.03 (-0.58%) | 1,416,360 |
| 16 Jul 2004 | CNY | 5.1 | 5.24 | 5.06 | 5.21 | 5.21 | +0.14 (+2.76%) | 3,222,218 |
| 15 Jul 2004 | CNY | 5.25 | 5.35 | 5 | 5.07 | 5.07 | -0.23 (-4.34%) | 2,147,368 |
| 14 Jul 2004 | CNY | 5.4 | 5.43 | 5 | 5.3 | 5.3 | -0.08 (-1.49%) | 1,903,794 |
| 13 Jul 2004 | CNY | 5.34 | 5.4 | 5.28 | 5.38 | 5.38 | +0.04 (+0.75%) | 512,217 |
| 12 Jul 2004 | CNY | 5.6 | 5.6 | 5.33 | 5.34 | 5.34 | -0.27 (-4.81%) | 1,122,300 |
| 9 Jul 2004 | CNY | 5.66 | 5.76 | 5.59 | 5.61 | 5.61 | -0.1 (-1.75%) | 1,098,677 |
| 8 Jul 2004 | CNY | 5.74 | 5.88 | 5.65 | 5.71 | 5.71 | -0.12 (-2.06%) | 1,306,333 |
| 7 Jul 2004 | CNY | 5.95 | 5.99 | 5.61 | 5.83 | 5.83 | -0.12 (-2.02%) | 1,650,089 |
| 6 Jul 2004 | CNY | 6 | 6.08 | 5.92 | 5.95 | 5.95 | -0.02 (-0.34%) | 1,223,744 |
| 5 Jul 2004 | CNY | 6.03 | 6.05 | 5.88 | 5.97 | 5.97 | -0.06 (-1.00%) | 673,960 |
| 2 Jul 2004 | CNY | 5.85 | 6.06 | 5.85 | 6.03 | 6.03 | +0.09 (+1.52%) | 1,775,208 |
| 1 Jul 2004 | CNY | 5.72 | 5.99 | 5.7 | 5.94 | 5.94 | +0.19 (+3.30%) | 1,476,676 |
| 30 Jun 2004 | CNY | 5.85 | 5.96 | 5.73 | 5.75 | 5.75 | -0.14 (-2.38%) | 788,800 |
| 29 Jun 2004 | CNY | 5.72 | 5.9 | 5.61 | 5.89 | 5.89 | +0.17 (+2.97%) | 1,347,147 |
| 28 Jun 2004 | CNY | 5.59 | 5.75 | 5.5 | 5.72 | 5.72 | 0.0 (0.0%) | 1,387,450 |
| 24 Jun 2004 | CNY | 5.56 | 5.87 | 5.56 | 5.72 | 5.72 | +0.17 (+3.06%) | 1,838,472 |
| 23 Jun 2004 | CNY | 5.73 | 5.76 | 5.5 | 5.55 | 5.55 | -0.17 (-2.97%) | 856,371 |
| 22 Jun 2004 | CNY | 5.68 | 5.78 | 5.67 | 5.72 | 5.72 | +0.02 (+0.35%) | 1,168,280 |
| 21 Jun 2004 | CNY | 5.6 | 5.81 | 5.6 | 5.7 | 5.7 | +0.07 (+1.24%) | 1,309,715 |
