| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2004 | CNY | 3.0888 | 3.1558 | 3.0454 | 3.1164 | 3.1164 | +0.028 (+0.89%) | 5,307,790 |
| 7 Jul 2004 | CNY | 3.0651 | 3.1322 | 3.0533 | 3.0888 | 3.0888 | +0.035 (+1.16%) | 4,508,707 |
| 6 Jul 2004 | CNY | 2.998 | 3.2032 | 2.9901 | 3.0533 | 3.0533 | +0.051 (+1.71%) | 14,888,016 |
| 5 Jul 2004 | CNY | 3.0611 | 3.0769 | 2.9704 | 3.002 | 3.002 | -0.099 (-3.18%) | 4,899,224 |
| 2 Jul 2004 | CNY | 3.2387 | 3.2742 | 2.998 | 3.1006 | 3.1006 | -0.166 (-5.07%) | 22,304,088 |
| 1 Jul 2004 | CNY | 3.2584 | 3.3176 | 3.2308 | 3.2663 | 3.2663 | +0.012 (+0.37%) | 19,648,660 |
| 30 Jun 2004 | CNY | 3.286 | 3.3333 | 3.2268 | 3.2544 | 3.2544 | -0.024 (-0.72%) | 3,639,753 |
| 29 Jun 2004 | CNY | 3.2939 | 3.3846 | 3.2466 | 3.2781 | 3.2781 | +0.004 (+0.12%) | 2,089,473 |
| 25 Jun 2004 | CNY | 3.2584 | 3.3333 | 3.2032 | 3.2742 | 3.2742 | +0.012 (+0.36%) | 2,022,245 |
| 24 Jun 2004 | CNY | 3.3018 | 3.3373 | 3.2268 | 3.2623 | 3.2623 | -0.067 (-2.02%) | 3,179,939 |
| 23 Jun 2004 | CNY | 3.4398 | 3.4438 | 3.1953 | 3.3294 | 3.3294 | -0.17 (-4.85%) | 5,310,330 |
| 22 Jun 2004 | CNY | 3.4635 | 3.6647 | 3.3925 | 3.499 | 3.499 | +0.043 (+1.26%) | 17,386,525 |
| 21 Jun 2004 | CNY | 3.432 | 3.5464 | 3.4004 | 3.4556 | 3.4556 | +0.012 (+0.34%) | 8,574,764 |
| 18 Jun 2004 | CNY | 3.7475 | 3.8185 | 3.4083 | 3.4438 | 3.4438 | -0.343 (-9.06%) | 3,367,494 |
| 17 Jun 2004 | CNY | 3.8817 | 3.8935 | 3.7475 | 3.787 | 3.787 | -0.118 (-3.03%) | 1,280,821 |
| 16 Jun 2004 | CNY | 3.8974 | 3.9606 | 3.8619 | 3.9053 | 3.9053 | 0.0 (0.0%) | 11,643,102 |
| 15 Jun 2004 | CNY | 3.858 | 3.9329 | 3.8225 | 3.9053 | 3.9053 | +0.039 (+1.02%) | 2,336,775 |
| 14 Jun 2004 | CNY | 3.8974 | 3.9211 | 3.8304 | 3.8659 | 3.8659 | -0.035 (-0.91%) | 939,207 |
| 11 Jun 2004 | CNY | 3.8225 | 4.0631 | 3.8185 | 3.9014 | 3.9014 | +0.04 (+1.02%) | 6,991,045 |
| 10 Jun 2004 | CNY | 3.783 | 3.8659 | 3.7673 | 3.8619 | 3.8619 | +0.059 (+1.55%) | 3,795,678 |
| 9 Jun 2004 | CNY | 4.0316 | 4.0947 | 3.7278 | 3.8028 | 3.8028 | -0.237 (-5.86%) | 2,815,117 |
| 8 Jun 2004 | CNY | 4.0513 | 4.0828 | 4 | 4.0395 | 4.0395 | -0.016 (-0.39%) | 2,183,902 |
| 7 Jun 2004 | CNY | 4.1026 | 4.1223 | 4.0158 | 4.0552 | 4.0552 | -0.067 (-1.63%) | 2,478,355 |
| 4 Jun 2004 | CNY | 4.1105 | 4.1736 | 4.0631 | 4.1223 | 4.1223 | +0.02 (+0.48%) | 4,937,673 |
| 3 Jun 2004 | CNY | 4.075 | 4.142 | 4.075 | 4.1026 | 4.1026 | +0.02 (+0.48%) | 6,136,798 |
| 2 Jun 2004 | CNY | 4.0789 | 4.1105 | 4.071 | 4.0828 | 4.0828 | -0.004 (-0.10%) | 4,196,185 |
| 1 Jun 2004 | CNY | 4.0631 | 4.1223 | 4.0434 | 4.0868 | 4.0868 | +0.02 (+0.48%) | 7,141,536 |
| 31 May 2004 | CNY | 4.0473 | 4.1026 | 4.0237 | 4.0671 | 4.0671 | +0.016 (+0.39%) | 4,008,501 |
| 28 May 2004 | CNY | 4.0434 | 4.0868 | 4.0039 | 4.0513 | 4.0513 | -0.008 (-0.19%) | 6,702,978 |
| 27 May 2004 | CNY | 4.0158 | 4.1183 | 4.0039 | 4.0592 | 4.0592 | +0.051 (+1.28%) | 8,704,888 |
