| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2004 | CNY | 9.34 | 9.68 | 9.3 | 9.51 | 9.51 | +0.16 (+1.71%) | 4,541,980 |
| 16 Jul 2004 | CNY | 9.3 | 9.58 | 9.27 | 9.35 | 9.35 | +0.08 (+0.86%) | 7,473,188 |
| 15 Jul 2004 | CNY | 8.97 | 9.3 | 8.9 | 9.27 | 9.27 | +0.33 (+3.69%) | 5,299,625 |
| 14 Jul 2004 | CNY | 8.71 | 8.95 | 8.71 | 8.94 | 8.94 | +0.19 (+2.17%) | 2,422,846 |
| 13 Jul 2004 | CNY | 8.7 | 8.81 | 8.66 | 8.75 | 8.75 | +0.02 (+0.23%) | 1,365,930 |
| 12 Jul 2004 | CNY | 8.71 | 8.76 | 8.55 | 8.73 | 8.73 | -0.05 (-0.57%) | 1,372,282 |
| 9 Jul 2004 | CNY | 8.83 | 8.95 | 8.74 | 8.78 | 8.78 | -0.05 (-0.57%) | 1,826,200 |
| 8 Jul 2004 | CNY | 8.85 | 8.85 | 8.71 | 8.83 | 8.83 | +0.11 (+1.26%) | 1,738,350 |
| 7 Jul 2004 | CNY | 8.67 | 8.77 | 8.66 | 8.72 | 8.72 | 0.0 (0.0%) | 1,298,738 |
| 6 Jul 2004 | CNY | 8.67 | 8.93 | 8.6 | 8.72 | 8.72 | +0.12 (+1.40%) | 4,322,884 |
| 5 Jul 2004 | CNY | 8.47 | 8.62 | 8.41 | 8.6 | 8.6 | +0.09 (+1.06%) | 1,797,163 |
| 2 Jul 2004 | CNY | 8.56 | 8.6 | 8.45 | 8.51 | 8.51 | -0.04 (-0.47%) | 2,325,350 |
| 1 Jul 2004 | CNY | 8.2 | 8.59 | 8.05 | 8.55 | 8.55 | +0.28 (+3.39%) | 2,630,575 |
| 30 Jun 2004 | CNY | 8.07 | 8.3 | 8 | 8.27 | 8.27 | +0.19 (+2.35%) | 1,558,273 |
| 29 Jun 2004 | CNY | 7.76 | 8.1 | 7.65 | 8.08 | 8.08 | +0.3 (+3.86%) | 1,758,090 |
| 28 Jun 2004 | CNY | 7.92 | 7.95 | 7.69 | 7.78 | 7.78 | -0.22 (-2.75%) | 3,253,990 |
| 25 Jun 2004 | CNY | 8.17 | 8.21 | 7.97 | 8 | 8 | -0.2 (-2.44%) | 1,397,450 |
| 24 Jun 2004 | CNY | 8.11 | 8.24 | 8.11 | 8.2 | 8.2 | +0.03 (+0.37%) | 1,908,635 |
| 23 Jun 2004 | CNY | 8.21 | 8.32 | 8.15 | 8.17 | 8.17 | -0.08 (-0.97%) | 2,338,594 |
| 22 Jun 2004 | CNY | 8 | 8.27 | 7.98 | 8.25 | 8.25 | +0.21 (+2.61%) | 2,410,291 |
| 21 Jun 2004 | CNY | 8.2 | 8.3 | 8 | 8.04 | 8.04 | -0.64 (-7.37%) | 5,329,863 |
| 18 Jun 2004 | CNY | 8.8 | 8.86 | 8.41 | 8.68 | 8.68 | -0.16 (-1.81%) | 2,028,711 |
| 17 Jun 2004 | CNY | 9.08 | 9.08 | 8.81 | 8.84 | 8.84 | -0.22 (-2.43%) | 2,003,667 |
| 16 Jun 2004 | CNY | 8.95 | 9.21 | 8.85 | 9.06 | 9.06 | +0.14 (+1.57%) | 2,765,355 |
| 15 Jun 2004 | CNY | 8.74 | 8.99 | 8.68 | 8.92 | 8.92 | +0.15 (+1.71%) | 1,862,726 |
| 14 Jun 2004 | CNY | 8.8 | 8.86 | 8.6 | 8.77 | 8.77 | -0.03 (-0.34%) | 2,619,195 |
| 11 Jun 2004 | CNY | 8.8 | 9.03 | 8.7 | 8.8 | 8.8 | 0.0 (0.0%) | 2,874,441 |
| 9 Jun 2004 | CNY | 9.04 | 9.07 | 8.66 | 8.8 | 8.8 | -0.3 (-3.30%) | 7,770,954 |
| 8 Jun 2004 | CNY | 9.07 | 9.17 | 9 | 9.1 | 9.1 | +0.03 (+0.33%) | 2,349,350 |
| 7 Jun 2004 | CNY | 9.1 | 9.15 | 9 | 9.07 | 9.07 | -0.06 (-0.66%) | 1,323,730 |
