| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2004 | CNY | 6.28 | 6.41 | 6.25 | 6.31 | 6.31 | -0.01 (-0.16%) | 7,515,782 |
| 23 Jul 2004 | CNY | 6.43 | 6.45 | 6.25 | 6.32 | 6.32 | -0.13 (-2.02%) | 25,117,307 |
| 22 Jul 2004 | CNY | 6.67 | 6.71 | 6.44 | 6.45 | 6.45 | -0.23 (-3.44%) | 19,805,994 |
| 21 Jul 2004 | CNY | 6.6 | 6.71 | 6.54 | 6.68 | 6.68 | +0.07 (+1.06%) | 10,671,887 |
| 20 Jul 2004 | CNY | 6.62 | 6.62 | 6.54 | 6.61 | 6.61 | -0.01 (-0.15%) | 10,762,661 |
| 19 Jul 2004 | CNY | 6.59 | 6.71 | 6.53 | 6.62 | 6.62 | +0.04 (+0.61%) | 11,054,166 |
| 16 Jul 2004 | CNY | 6.47 | 6.68 | 6.43 | 6.58 | 6.58 | +0.1 (+1.54%) | 23,567,091 |
| 15 Jul 2004 | CNY | 6.4 | 6.51 | 6.39 | 6.48 | 6.48 | +0.09 (+1.41%) | 12,766,541 |
| 14 Jul 2004 | CNY | 6.32 | 6.41 | 6.3 | 6.39 | 6.39 | +0.07 (+1.11%) | 10,921,065 |
| 13 Jul 2004 | CNY | 6.35 | 6.38 | 6.28 | 6.32 | 6.32 | -0.03 (-0.47%) | 17,472,734 |
| 12 Jul 2004 | CNY | 6.4 | 6.47 | 6.32 | 6.35 | 6.35 | -0.14 (-2.16%) | 11,909,648 |
| 9 Jul 2004 | CNY | 6.53 | 6.63 | 6.47 | 6.49 | 6.49 | -0.04 (-0.61%) | 9,177,043 |
| 8 Jul 2004 | CNY | 6.5 | 6.55 | 6.45 | 6.53 | 6.53 | +0.02 (+0.31%) | 7,099,042 |
| 7 Jul 2004 | CNY | 6.49 | 6.56 | 6.43 | 6.51 | 6.51 | +0.01 (+0.15%) | 7,707,443 |
| 6 Jul 2004 | CNY | 6.47 | 6.64 | 6.44 | 6.5 | 6.5 | +0.02 (+0.31%) | 16,581,932 |
| 5 Jul 2004 | CNY | 6.48 | 6.49 | 6.39 | 6.48 | 6.48 | +0.01 (+0.15%) | 6,404,260 |
| 2 Jul 2004 | CNY | 6.45 | 6.52 | 6.42 | 6.47 | 6.47 | 0.0 (0.0%) | 9,708,480 |
| 1 Jul 2004 | CNY | 6.28 | 6.55 | 6.26 | 6.47 | 6.47 | +0.18 (+2.86%) | 37,726,478 |
| 30 Jun 2004 | CNY | 6.28 | 6.31 | 6.23 | 6.29 | 6.29 | +0.01 (+0.16%) | 20,679,205 |
| 29 Jun 2004 | CNY | 6.1 | 6.31 | 6.09 | 6.28 | 6.28 | +0.19 (+3.12%) | 18,727,317 |
| 28 Jun 2004 | CNY | 6 | 6.12 | 5.97 | 6.09 | 6.09 | +0.07 (+1.16%) | 9,947,594 |
| 25 Jun 2004 | CNY | 6.04 | 6.14 | 6 | 6.02 | 6.02 | -0.08 (-1.31%) | 5,404,168 |
| 24 Jun 2004 | CNY | 6.11 | 6.16 | 6.07 | 6.1 | 6.1 | -0.02 (-0.33%) | 11,178,999 |
| 23 Jun 2004 | CNY | 6.06 | 6.12 | 6.02 | 6.12 | 6.12 | +0.06 (+0.99%) | 7,373,893 |
| 22 Jun 2004 | CNY | 6.01 | 6.14 | 6 | 6.06 | 6.06 | +0.05 (+0.83%) | 9,622,857 |
| 21 Jun 2004 | CNY | 6 | 6.13 | 5.95 | 6.01 | 6.01 | -0.19 (-3.06%) | 6,581,750 |
| 18 Jun 2004 | CNY | 6.3 | 6.33 | 6.11 | 6.2 | 6.2 | -0.09 (-1.43%) | 14,412,982 |
| 17 Jun 2004 | CNY | 6.34 | 6.38 | 6.27 | 6.29 | 6.29 | -0.05 (-0.79%) | 9,762,771 |
| 16 Jun 2004 | CNY | 6.28 | 6.49 | 6.21 | 6.34 | 6.34 | +0.09 (+1.44%) | 18,184,785 |
| 15 Jun 2004 | CNY | 6.12 | 6.35 | 6.11 | 6.25 | 6.25 | +0.12 (+1.96%) | 11,720,861 |
