| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2004 | CNY | 9.3545 | 9.5 | 9.2273 | 9.4727 | 9.4727 | +0.091 (+0.97%) | 6,832,501 |
| 28 Jul 2004 | CNY | 9 | 9.4 | 8.9818 | 9.3818 | 9.3818 | +0.345 (+3.82%) | 8,693,115 |
| 27 Jul 2004 | CNY | 8.4546 | 9.3636 | 8.4546 | 9.0364 | 9.0364 | +0.527 (+6.20%) | 9,237,011 |
| 26 Jul 2004 | CNY | 8.7818 | 8.7818 | 8.4182 | 8.5091 | 8.5091 | -0.273 (-3.11%) | 1,498,882 |
| 23 Jul 2004 | CNY | 8.6909 | 8.7909 | 8.5455 | 8.7818 | 8.7818 | +0.082 (+0.94%) | 1,625,581 |
| 22 Jul 2004 | CNY | 9.0909 | 9.1182 | 8.6909 | 8.7 | 8.7 | -0.318 (-3.53%) | 2,581,635 |
| 21 Jul 2004 | CNY | 9.0546 | 9.1273 | 8.9182 | 9.0182 | 9.0182 | -0.036 (-0.40%) | 1,714,322 |
| 20 Jul 2004 | CNY | 9.0273 | 9.0818 | 8.8636 | 9.0546 | 9.0546 | +0.036 (+0.40%) | 2,371,899 |
| 19 Jul 2004 | CNY | 9.0909 | 9.0909 | 8.9182 | 9.0182 | 9.0182 | -0.064 (-0.70%) | 3,114,530 |
| 16 Jul 2004 | CNY | 8.6818 | 9.1455 | 8.6818 | 9.0818 | 9.0818 | +0.518 (+6.05%) | 6,305,620 |
| 15 Jul 2004 | CNY | 8.2636 | 8.6818 | 8.2636 | 8.5636 | 8.5636 | +0.391 (+4.78%) | 2,799,260 |
| 14 Jul 2004 | CNY | 8.3091 | 8.4364 | 8.0909 | 8.1727 | 8.1727 | -0.136 (-1.64%) | 1,892,390 |
| 13 Jul 2004 | CNY | 8.3455 | 8.4455 | 8.2546 | 8.3091 | 8.3091 | -0.036 (-0.44%) | 1,069,206 |
| 12 Jul 2004 | CNY | 8.6182 | 8.6182 | 8.2818 | 8.3455 | 8.3455 | -0.327 (-3.77%) | 1,263,115 |
| 9 Jul 2004 | CNY | 8.8 | 8.9182 | 8.6455 | 8.6727 | 8.6727 | -0.109 (-1.24%) | 877,330 |
| 8 Jul 2004 | CNY | 8.6818 | 8.8364 | 8.6 | 8.7818 | 8.7818 | +0.054 (+0.62%) | 634,184 |
| 7 Jul 2004 | CNY | 8.8909 | 8.9273 | 8.7091 | 8.7273 | 8.7273 | -0.164 (-1.84%) | 1,097,992 |
| 6 Jul 2004 | CNY | 8.8909 | 9.0727 | 8.8364 | 8.8909 | 8.8909 | -0.036 (-0.41%) | 1,975,678 |
| 5 Jul 2004 | CNY | 8.7364 | 9.1545 | 8.7364 | 8.9273 | 8.9273 | +0.355 (+4.14%) | 3,725,027 |
| 2 Jul 2004 | CNY | 8.5455 | 8.6909 | 8.4546 | 8.5727 | 8.5727 | -0.018 (-0.21%) | 1,952,000 |
| 1 Jul 2004 | CNY | 8.1909 | 8.6182 | 8.1636 | 8.5909 | 8.5909 | +0.473 (+5.82%) | 2,315,460 |
| 30 Jun 2004 | CNY | 8.3455 | 8.3545 | 8.0909 | 8.1182 | 8.1182 | -0.218 (-2.62%) | 1,384,864 |
| 29 Jun 2004 | CNY | 8.2364 | 8.4364 | 7.7091 | 8.3364 | 8.3364 | +0.091 (+1.10%) | 2,945,082 |
| 28 Jun 2004 | CNY | 8.8091 | 8.9 | 8.2273 | 8.2455 | 8.2455 | -0.654 (-7.35%) | 2,274,405 |
| 25 Jun 2004 | CNY | 9.0909 | 9.1818 | 8.8909 | 8.9 | 8.9 | -0.209 (-2.30%) | 1,695,735 |
| 24 Jun 2004 | CNY | 9.2727 | 9.3545 | 9.1 | 9.1091 | 9.1091 | -0.182 (-1.96%) | 1,669,077 |
| 23 Jun 2004 | CNY | 9.4546 | 9.4546 | 9.2 | 9.2909 | 9.2909 | -0.073 (-0.78%) | 1,458,306 |
| 22 Jun 2004 | CNY | 9.3455 | 9.5636 | 9.2364 | 9.3636 | 9.3636 | +0.054 (+0.59%) | 2,958,358 |
| 21 Jun 2004 | CNY | 9.0909 | 9.3182 | 8.9636 | 9.3091 | 9.3091 | +0.236 (+2.61%) | 1,702,158 |
| 18 Jun 2004 | CNY | 8.9273 | 9.2727 | 8.6455 | 9.0727 | 9.0727 | +0.082 (+0.91%) | 2,628,001 |
