| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2004 | CNY | 2.8297 | 2.8297 | 2.6979 | 2.7896 | 2.7896 | -0.04 (-1.42%) | 546,320 |
| 22 Jul 2004 | CNY | 2.9557 | 2.99 | 2.8067 | 2.8297 | 2.8297 | -0.069 (-2.37%) | 2,263,225 |
| 21 Jul 2004 | CNY | 2.8526 | 2.8984 | 2.8354 | 2.8984 | 2.8984 | +0.04 (+1.40%) | 416,017 |
| 20 Jul 2004 | CNY | 2.8526 | 2.864 | 2.8182 | 2.8583 | 2.8583 | -0.017 (-0.60%) | 303,896 |
| 19 Jul 2004 | CNY | 2.864 | 2.8869 | 2.8067 | 2.8755 | 2.8755 | +0.034 (+1.21%) | 740,014 |
| 16 Jul 2004 | CNY | 2.7552 | 2.864 | 2.7495 | 2.8411 | 2.8411 | +0.086 (+3.12%) | 730,788 |
| 15 Jul 2004 | CNY | 2.7437 | 2.7609 | 2.7036 | 2.7552 | 2.7552 | +0.052 (+1.91%) | 349,402 |
| 14 Jul 2004 | CNY | 2.7208 | 2.7781 | 2.6464 | 2.7036 | 2.7036 | -0.046 (-1.67%) | 324,177 |
| 13 Jul 2004 | CNY | 2.7208 | 2.7781 | 2.7208 | 2.7495 | 2.7495 | -0.034 (-1.23%) | 298,217 |
| 12 Jul 2004 | CNY | 2.8812 | 2.8812 | 2.7495 | 2.7838 | 2.7838 | -0.097 (-3.38%) | 387,028 |
| 9 Jul 2004 | CNY | 2.8755 | 2.9098 | 2.8755 | 2.8812 | 2.8812 | +0.006 (+0.20%) | 179,714 |
| 8 Jul 2004 | CNY | 2.9098 | 2.9098 | 2.864 | 2.8755 | 2.8755 | -0.011 (-0.39%) | 198,008 |
| 7 Jul 2004 | CNY | 2.9213 | 2.9213 | 2.8755 | 2.8869 | 2.8869 | -0.034 (-1.18%) | 265,841 |
| 6 Jul 2004 | CNY | 2.9041 | 2.9442 | 2.9041 | 2.9213 | 2.9213 | +0.034 (+1.19%) | 468,998 |
| 5 Jul 2004 | CNY | 2.9213 | 2.927 | 2.864 | 2.8869 | 2.8869 | -0.034 (-1.18%) | 187,895 |
| 2 Jul 2004 | CNY | 2.9098 | 2.9213 | 2.8697 | 2.9213 | 2.9213 | -0.006 (-0.19%) | 313,545 |
| 1 Jul 2004 | CNY | 2.8182 | 2.9385 | 2.8067 | 2.927 | 2.927 | +0.109 (+3.86%) | 573,877 |
| 30 Jun 2004 | CNY | 2.8927 | 2.8927 | 2.8125 | 2.8182 | 2.8182 | -0.074 (-2.58%) | 237,306 |
| 29 Jun 2004 | CNY | 2.8697 | 2.9213 | 2.8067 | 2.8927 | 2.8927 | +0.029 (+1.00%) | 355,085 |
| 28 Jun 2004 | CNY | 2.9442 | 2.9442 | 2.8526 | 2.864 | 2.864 | -0.074 (-2.54%) | 501,917 |
| 25 Jun 2004 | CNY | 3.0645 | 3.0931 | 2.9328 | 2.9385 | 2.9385 | -0.092 (-3.02%) | 644,200 |
| 24 Jun 2004 | CNY | 3.0359 | 3.0874 | 2.9843 | 3.0301 | 3.0301 | +0.046 (+1.53%) | 667,244 |
| 23 Jun 2004 | CNY | 3.0359 | 3.0416 | 2.9671 | 2.9843 | 2.9843 | -0.063 (-2.07%) | 457,561 |
| 22 Jun 2004 | CNY | 3.0702 | 3.0702 | 3.0072 | 3.0473 | 3.0473 | +0.011 (+0.38%) | 701,654 |
| 21 Jun 2004 | CNY | 3.0301 | 3.0473 | 2.9671 | 3.0359 | 3.0359 | -0.023 (-0.75%) | 492,935 |
| 17 Jun 2004 | CNY | 2.9958 | 3.0702 | 2.9442 | 3.0588 | 3.0588 | +0.074 (+2.50%) | 1,099,744 |
| 16 Jun 2004 | CNY | 2.9385 | 3.0301 | 2.9328 | 2.9843 | 2.9843 | +0.011 (+0.38%) | 443,869 |
| 15 Jun 2004 | CNY | 2.9213 | 2.99 | 2.9098 | 2.9729 | 2.9729 | +0.052 (+1.77%) | 359,233 |
| 14 Jun 2004 | CNY | 3.0359 | 3.0416 | 2.9041 | 2.9213 | 2.9213 | -0.069 (-2.30%) | 520,735 |
| 11 Jun 2004 | CNY | 3.0359 | 3.076 | 2.9786 | 2.99 | 2.99 | -0.017 (-0.57%) | 391,582 |
