| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2004 | CNY | 3.2599 | 3.3001 | 3.2197 | 3.2714 | 3.2714 | +0.023 (+0.71%) | 1,354,698 |
| 26 Jul 2004 | CNY | 3.2714 | 3.2828 | 3.2197 | 3.2484 | 3.2484 | -0.052 (-1.57%) | 1,823,818 |
| 23 Jul 2004 | CNY | 3.2599 | 3.3058 | 3.2254 | 3.3001 | 3.3001 | +0.017 (+0.53%) | 1,801,155 |
| 22 Jul 2004 | CNY | 3.4148 | 3.4435 | 3.2484 | 3.2828 | 3.2828 | -0.126 (-3.70%) | 6,449,369 |
| 21 Jul 2004 | CNY | 3.3747 | 3.4837 | 3.3747 | 3.4091 | 3.4091 | +0.034 (+1.02%) | 8,523,794 |
| 20 Jul 2004 | CNY | 3.4034 | 3.4148 | 3.346 | 3.3747 | 3.3747 | -0.029 (-0.84%) | 1,988,470 |
| 19 Jul 2004 | CNY | 3.3574 | 3.5009 | 3.3402 | 3.4034 | 3.4034 | +0.052 (+1.54%) | 5,342,783 |
| 16 Jul 2004 | CNY | 3.2886 | 3.3574 | 3.2541 | 3.3517 | 3.3517 | +0.063 (+1.92%) | 5,913,134 |
| 15 Jul 2004 | CNY | 3.2369 | 3.2943 | 3.214 | 3.2886 | 3.2886 | +0.052 (+1.60%) | 2,061,348 |
| 14 Jul 2004 | CNY | 3.2427 | 3.2771 | 3.1566 | 3.2369 | 3.2369 | +0.006 (+0.18%) | 1,917,214 |
| 13 Jul 2004 | CNY | 3.191 | 3.2541 | 3.1853 | 3.2312 | 3.2312 | +0.029 (+0.90%) | 1,093,800 |
| 12 Jul 2004 | CNY | 3.1967 | 3.2656 | 3.1566 | 3.2025 | 3.2025 | -0.006 (-0.18%) | 2,512,674 |
| 9 Jul 2004 | CNY | 3.214 | 3.3001 | 3.1967 | 3.2082 | 3.2082 | -0.006 (-0.18%) | 2,076,663 |
| 8 Jul 2004 | CNY | 3.2025 | 3.2312 | 3.1738 | 3.214 | 3.214 | +0.011 (+0.36%) | 2,095,824 |
| 7 Jul 2004 | CNY | 3.2427 | 3.2427 | 3.1853 | 3.2025 | 3.2025 | -0.046 (-1.41%) | 1,605,517 |
| 6 Jul 2004 | CNY | 3.2025 | 3.2656 | 3.1795 | 3.2484 | 3.2484 | +0.052 (+1.62%) | 3,150,025 |
| 5 Jul 2004 | CNY | 3.1566 | 3.2025 | 3.1107 | 3.1967 | 3.1967 | +0.04 (+1.27%) | 1,245,575 |
| 2 Jul 2004 | CNY | 3.1107 | 3.2369 | 3.0705 | 3.1566 | 3.1566 | +0.046 (+1.48%) | 3,644,375 |
| 1 Jul 2004 | CNY | 3.0016 | 3.1394 | 3.0016 | 3.1107 | 3.1107 | +0.109 (+3.63%) | 2,535,906 |
| 30 Jun 2004 | CNY | 3.0934 | 3.0992 | 2.9959 | 3.0016 | 3.0016 | -0.086 (-2.79%) | 1,289,027 |
| 29 Jun 2004 | CNY | 3.0131 | 3.0992 | 3.0016 | 3.0877 | 3.0877 | +0.075 (+2.48%) | 1,392,069 |
| 28 Jun 2004 | CNY | 3.1566 | 3.1566 | 2.9844 | 3.0131 | 3.0131 | -0.143 (-4.55%) | 2,454,546 |
| 25 Jun 2004 | CNY | 3.2025 | 3.2082 | 3.1279 | 3.1566 | 3.1566 | -0.057 (-1.79%) | 2,580,571 |
| 24 Jun 2004 | CNY | 3.2082 | 3.2656 | 3.191 | 3.214 | 3.214 | +0.006 (+0.18%) | 1,499,268 |
| 23 Jun 2004 | CNY | 3.2943 | 3.2943 | 3.191 | 3.2082 | 3.2082 | -0.086 (-2.61%) | 1,890,174 |
| 22 Jun 2004 | CNY | 3.2771 | 3.3345 | 3.2484 | 3.2943 | 3.2943 | +0.029 (+0.88%) | 2,615,140 |
| 21 Jun 2004 | CNY | 3.214 | 3.2771 | 3.1566 | 3.2656 | 3.2656 | +0.034 (+1.06%) | 1,584,481 |
| 18 Jun 2004 | CNY | 3.3058 | 3.3287 | 3.191 | 3.2312 | 3.2312 | -0.086 (-2.60%) | 3,425,504 |
| 17 Jun 2004 | CNY | 3.4493 | 3.478 | 3.3058 | 3.3173 | 3.3173 | -0.109 (-3.18%) | 2,778,044 |
| 16 Jun 2004 | CNY | 3.4378 | 3.4894 | 3.3402 | 3.4263 | 3.4263 | -0.006 (-0.17%) | 3,984,800 |
