| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2004 | CNY | 3.3599 | 3.4176 | 3.2995 | 3.3324 | 3.3324 | -0.028 (-0.82%) | 9,395,305 |
| 19 Jul 2004 | CNY | 3.3736 | 3.4203 | 3.3489 | 3.3599 | 3.3599 | -0.025 (-0.73%) | 3,647,629 |
| 16 Jul 2004 | CNY | 3.3544 | 3.4203 | 3.3544 | 3.3846 | 3.3846 | +0.052 (+1.57%) | 4,536,513 |
| 15 Jul 2004 | CNY | 3.3462 | 3.4039 | 3.3187 | 3.3324 | 3.3324 | -0.005 (-0.16%) | 8,631,291 |
| 14 Jul 2004 | CNY | 3.2967 | 3.3517 | 3.2802 | 3.3379 | 3.3379 | +0.063 (+1.93%) | 5,335,355 |
| 13 Jul 2004 | CNY | 3.1868 | 3.2775 | 3.1868 | 3.2747 | 3.2747 | +0.06 (+1.88%) | 2,979,412 |
| 12 Jul 2004 | CNY | 3.1676 | 3.228 | 3.1126 | 3.2143 | 3.2143 | +0.008 (+0.26%) | 4,250,016 |
| 9 Jul 2004 | CNY | 3.2198 | 3.2555 | 3.2006 | 3.206 | 3.206 | -0.003 (-0.09%) | 1,248,698 |
| 8 Jul 2004 | CNY | 3.2225 | 3.2335 | 3.1621 | 3.2088 | 3.2088 | +0.014 (+0.43%) | 3,216,020 |
| 7 Jul 2004 | CNY | 3.1593 | 3.228 | 3.1566 | 3.1951 | 3.1951 | +0.005 (+0.17%) | 4,209,434 |
| 6 Jul 2004 | CNY | 3.1456 | 3.2582 | 3.1456 | 3.1896 | 3.1896 | +0.036 (+1.13%) | 6,611,302 |
| 5 Jul 2004 | CNY | 3.1181 | 3.1539 | 3.0907 | 3.1539 | 3.1539 | +0.036 (+1.15%) | 1,889,363 |
| 2 Jul 2004 | CNY | 3.1044 | 3.1319 | 3.0577 | 3.1181 | 3.1181 | +0.014 (+0.44%) | 2,803,000 |
| 1 Jul 2004 | CNY | 3.0165 | 3.1566 | 2.9808 | 3.1044 | 3.1044 | +0.096 (+3.20%) | 7,612,291 |
| 30 Jun 2004 | CNY | 2.9835 | 3.0302 | 2.9725 | 3.0082 | 3.0082 | +0.038 (+1.29%) | 3,469,185 |
| 29 Jun 2004 | CNY | 2.8984 | 3.0137 | 2.8819 | 2.9698 | 2.9698 | +0.069 (+2.37%) | 2,758,770 |
| 28 Jun 2004 | CNY | 2.8517 | 2.9258 | 2.8352 | 2.9011 | 2.9011 | +0.017 (+0.57%) | 1,317,137 |
| 25 Jun 2004 | CNY | 2.9725 | 2.9725 | 2.8571 | 2.8846 | 2.8846 | -0.085 (-2.87%) | 1,710,072 |
| 24 Jun 2004 | CNY | 2.9808 | 3.022 | 2.956 | 2.9698 | 2.9698 | -0.028 (-0.92%) | 1,411,155 |
| 23 Jun 2004 | CNY | 3.0989 | 3.0989 | 2.9808 | 2.9973 | 2.9973 | -0.052 (-1.71%) | 5,913,023 |
| 22 Jun 2004 | CNY | 3.0302 | 3.0934 | 2.9835 | 3.0495 | 3.0495 | +0.038 (+1.28%) | 4,466,334 |
| 21 Jun 2004 | CNY | 3.0082 | 3.0769 | 2.9918 | 3.011 | 3.011 | +0.003 (+0.09%) | 8,346,698 |
| 18 Jun 2004 | CNY | 2.9945 | 3.0357 | 2.9451 | 3.0082 | 3.0082 | -0.003 (-0.09%) | 2,726,032 |
| 17 Jun 2004 | CNY | 3.1126 | 3.1126 | 3.0082 | 3.011 | 3.011 | -0.135 (-4.28%) | 3,391,049 |
| 16 Jun 2004 | CNY | 3.0522 | 3.1813 | 3.0275 | 3.1456 | 3.1456 | +0.099 (+3.25%) | 4,967,555 |
| 15 Jun 2004 | CNY | 3.0028 | 3.0522 | 2.9808 | 3.0467 | 3.0467 | +0.047 (+1.56%) | 2,190,959 |
| 14 Jun 2004 | CNY | 2.989 | 3.0632 | 2.967 | 3 | 3 | +0.014 (+0.46%) | 3,270,277 |
| 11 Jun 2004 | CNY | 3.0165 | 3.0714 | 2.9808 | 2.9863 | 2.9863 | +0.005 (+0.18%) | 1,417,932 |
| 10 Jun 2004 | CNY | 2.9615 | 3.0412 | 2.9615 | 2.9808 | 2.9808 | +0.019 (+0.65%) | 1,783,570 |
| 9 Jun 2004 | CNY | 2.9945 | 2.9945 | 2.9533 | 2.9615 | 2.9615 | -0.033 (-1.10%) | 4,010,220 |
