| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2004 | CNY | 2.9962 | 2.9962 | 2.9033 | 2.9033 | 2.9033 | -0.075 (-2.53%) | 762,516 |
| 23 Jul 2004 | CNY | 2.88 | 2.9904 | 2.8626 | 2.9788 | 2.9788 | +0.099 (+3.43%) | 829,678 |
| 22 Jul 2004 | CNY | 2.9613 | 2.9962 | 2.8684 | 2.88 | 2.88 | -0.081 (-2.75%) | 635,405 |
| 21 Jul 2004 | CNY | 2.9729 | 2.9788 | 2.9381 | 2.9613 | 2.9613 | -0.006 (-0.20%) | 403,010 |
| 20 Jul 2004 | CNY | 2.9962 | 3.002 | 2.9497 | 2.9671 | 2.9671 | -0.029 (-0.97%) | 456,906 |
| 19 Jul 2004 | CNY | 2.9962 | 3.0484 | 2.9846 | 2.9962 | 2.9962 | -0.012 (-0.39%) | 787,780 |
| 16 Jul 2004 | CNY | 2.9671 | 3.0194 | 2.9381 | 3.0078 | 3.0078 | +0.052 (+1.77%) | 1,196,648 |
| 15 Jul 2004 | CNY | 2.9091 | 2.9613 | 2.9033 | 2.9555 | 2.9555 | +0.012 (+0.39%) | 524,780 |
| 14 Jul 2004 | CNY | 2.9323 | 2.9497 | 2.8626 | 2.9439 | 2.9439 | 0.0 (0.0%) | 455,368 |
| 13 Jul 2004 | CNY | 2.8917 | 2.9497 | 2.8917 | 2.9439 | 2.9439 | +0.07 (+2.43%) | 896,382 |
| 12 Jul 2004 | CNY | 2.8975 | 2.8975 | 2.8452 | 2.8742 | 2.8742 | -0.029 (-1.00%) | 414,323 |
| 9 Jul 2004 | CNY | 2.9323 | 2.9497 | 2.8917 | 2.9033 | 2.9033 | -0.023 (-0.79%) | 321,913 |
| 8 Jul 2004 | CNY | 2.9033 | 2.9439 | 2.8626 | 2.9265 | 2.9265 | +0.017 (+0.60%) | 268,697 |
| 7 Jul 2004 | CNY | 2.9323 | 2.9323 | 2.8917 | 2.9091 | 2.9091 | -0.046 (-1.57%) | 372,425 |
| 6 Jul 2004 | CNY | 2.9323 | 2.9671 | 2.9207 | 2.9555 | 2.9555 | +0.035 (+1.19%) | 364,934 |
| 5 Jul 2004 | CNY | 2.9497 | 2.9497 | 2.9033 | 2.9207 | 2.9207 | -0.041 (-1.37%) | 459,641 |
| 2 Jul 2004 | CNY | 2.9497 | 3.0136 | 2.9149 | 2.9613 | 2.9613 | 0.0 (0.0%) | 539,565 |
| 1 Jul 2004 | CNY | 2.9033 | 2.9729 | 2.851 | 2.9613 | 2.9613 | +0.087 (+3.03%) | 703,845 |
| 30 Jun 2004 | CNY | 2.8858 | 2.9381 | 2.8684 | 2.8742 | 2.8742 | -0.012 (-0.40%) | 281,166 |
| 29 Jun 2004 | CNY | 2.8626 | 2.9033 | 2.8452 | 2.8858 | 2.8858 | +0.029 (+1.02%) | 497,910 |
| 28 Jun 2004 | CNY | 2.9149 | 2.9207 | 2.851 | 2.8568 | 2.8568 | -0.058 (-1.99%) | 399,033 |
| 25 Jun 2004 | CNY | 2.9962 | 3.0078 | 2.9091 | 2.9149 | 2.9149 | -0.081 (-2.71%) | 600,014 |
| 24 Jun 2004 | CNY | 2.9788 | 3.0368 | 2.9788 | 2.9962 | 2.9962 | -0.006 (-0.19%) | 461,737 |
| 23 Jun 2004 | CNY | 3.06 | 3.06 | 2.9788 | 3.002 | 3.002 | -0.052 (-1.71%) | 500,843 |
| 22 Jun 2004 | CNY | 3.0078 | 3.1007 | 2.9613 | 3.0542 | 3.0542 | +0.07 (+2.33%) | 1,190,985 |
| 21 Jun 2004 | CNY | 2.9207 | 2.9904 | 2.8975 | 2.9846 | 2.9846 | +0.035 (+1.18%) | 450,482 |
| 18 Jun 2004 | CNY | 2.9788 | 3.0136 | 2.9207 | 2.9497 | 2.9497 | -0.029 (-0.98%) | 557,569 |
| 17 Jun 2004 | CNY | 3.031 | 3.0484 | 2.9381 | 2.9788 | 2.9788 | -0.052 (-1.72%) | 765,033 |
| 16 Jun 2004 | CNY | 2.9904 | 3.1123 | 2.9613 | 3.031 | 3.031 | +0.017 (+0.58%) | 1,633,696 |
| 15 Jun 2004 | CNY | 2.9613 | 3.031 | 2.9091 | 3.0136 | 3.0136 | +0.041 (+1.37%) | 1,363,116 |
