| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2004 | CNY | 4.76 | 4.84 | 4.72 | 4.8 | 4.8 | +0.04 (+0.84%) | 49,750 |
| 28 Jul 2004 | CNY | 4.52 | 4.856 | 4.52 | 4.76 | 4.76 | +0.032 (+0.68%) | 59,723 |
| 27 Jul 2004 | CNY | 4.84 | 4.84 | 4.696 | 4.728 | 4.728 | -0.152 (-3.11%) | 144,871 |
| 26 Jul 2004 | CNY | 4.88 | 4.96 | 4.808 | 4.88 | 4.88 | -0.032 (-0.65%) | 85,875 |
| 23 Jul 2004 | CNY | 4.784 | 4.944 | 4.688 | 4.912 | 4.912 | +0.112 (+2.33%) | 101,123 |
| 22 Jul 2004 | CNY | 4.88 | 4.88 | 4.744 | 4.8 | 4.8 | -0.056 (-1.15%) | 56,125 |
| 21 Jul 2004 | CNY | 4.88 | 4.88 | 4.848 | 4.856 | 4.856 | +0.04 (+0.83%) | 30,250 |
| 20 Jul 2004 | CNY | 4.864 | 4.92 | 4.704 | 4.816 | 4.816 | -0.096 (-1.95%) | 39,750 |
| 19 Jul 2004 | CNY | 5 | 5 | 4.84 | 4.912 | 4.912 | +0.048 (+0.99%) | 95,125 |
| 16 Jul 2004 | CNY | 4.792 | 4.864 | 4.736 | 4.864 | 4.864 | +0.232 (+5.01%) | 85,475 |
| 15 Jul 2004 | CNY | 4.48 | 4.68 | 4.48 | 4.632 | 4.632 | +0.072 (+1.58%) | 50,091 |
| 14 Jul 2004 | CNY | 4.696 | 4.712 | 4.512 | 4.56 | 4.56 | -0.024 (-0.52%) | 75,500 |
| 13 Jul 2004 | CNY | 4.64 | 4.712 | 4.552 | 4.584 | 4.584 | -0.208 (-4.34%) | 101,300 |
| 12 Jul 2004 | CNY | 5 | 5.008 | 4.792 | 4.792 | 4.792 | -0.256 (-5.07%) | 113,500 |
| 9 Jul 2004 | CNY | 4.96 | 5.2 | 4.96 | 5.048 | 5.048 | -0.16 (-3.07%) | 62,322 |
| 8 Jul 2004 | CNY | 5.2 | 5.336 | 5.2 | 5.208 | 5.208 | 0.0 (0.0%) | 236,250 |
| 7 Jul 2004 | CNY | 5.12 | 5.256 | 5.12 | 5.208 | 5.208 | +0.104 (+2.04%) | 108,062 |
| 6 Jul 2004 | CNY | 5.176 | 5.184 | 5.04 | 5.104 | 5.104 | -0.072 (-1.39%) | 156,501 |
| 5 Jul 2004 | CNY | 5.12 | 5.184 | 5.048 | 5.176 | 5.176 | +0.056 (+1.09%) | 35,312 |
| 2 Jul 2004 | CNY | 5.064 | 5.288 | 5.064 | 5.12 | 5.12 | -0.04 (-0.78%) | 45,186 |
| 1 Jul 2004 | CNY | 5.2 | 5.328 | 5.032 | 5.16 | 5.16 | -0.112 (-2.12%) | 181,875 |
| 30 Jun 2004 | CNY | 5.184 | 5.44 | 5.184 | 5.272 | 5.272 | +0.048 (+0.92%) | 734,937 |
| 28 Jun 2004 | CNY | 5.288 | 5.288 | 5.104 | 5.224 | 5.224 | -0.064 (-1.21%) | 226,846 |
| 25 Jun 2004 | CNY | 5.224 | 5.488 | 5.112 | 5.288 | 5.288 | +0.064 (+1.23%) | 522,371 |
| 24 Jun 2004 | CNY | 5.024 | 5.224 | 4.824 | 5.224 | 5.224 | +0.248 (+4.98%) | 687,220 |
| 23 Jun 2004 | CNY | 4.608 | 4.976 | 4.608 | 4.976 | 4.976 | +0.24 (+5.07%) | 261,461 |
| 22 Jun 2004 | CNY | 4.656 | 4.792 | 4.576 | 4.736 | 4.736 | +0.096 (+2.07%) | 42,663 |
| 21 Jun 2004 | CNY | 4.488 | 4.704 | 4.488 | 4.64 | 4.64 | +0.024 (+0.52%) | 51,002 |
| 18 Jun 2004 | CNY | 4.56 | 4.792 | 4.464 | 4.616 | 4.616 | -0.08 (-1.70%) | 132,917 |
| 17 Jun 2004 | CNY | 4.8 | 4.816 | 4.648 | 4.696 | 4.696 | -0.112 (-2.33%) | 102,250 |
