| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | CNY | 3.0385 | 3.0769 | 3.0154 | 3.0692 | 3.0692 | +0.031 (+1.01%) | 339,903 |
| 27 Jul 2004 | CNY | 3.1 | 3.1 | 3.0077 | 3.0385 | 3.0385 | 0.0 (0.0%) | 512,837 |
| 26 Jul 2004 | CNY | 3.0769 | 3.0769 | 3 | 3.0385 | 3.0385 | -0.046 (-1.49%) | 373,360 |
| 23 Jul 2004 | CNY | 3.0615 | 3.0923 | 2.9923 | 3.0846 | 3.0846 | 0.0 (0.0%) | 693,680 |
| 22 Jul 2004 | CNY | 3.1615 | 3.1615 | 3.0615 | 3.0846 | 3.0846 | -0.077 (-2.43%) | 1,103,700 |
| 21 Jul 2004 | CNY | 3.1462 | 3.1692 | 3.1231 | 3.1615 | 3.1615 | +0.008 (+0.24%) | 519,740 |
| 20 Jul 2004 | CNY | 3.2154 | 3.2231 | 3.1308 | 3.1539 | 3.1539 | -0.054 (-1.68%) | 880,772 |
| 19 Jul 2004 | CNY | 3.1769 | 3.2231 | 3.1769 | 3.2077 | 3.2077 | +0.031 (+0.97%) | 1,358,897 |
| 16 Jul 2004 | CNY | 3.0615 | 3.2308 | 3.0615 | 3.1769 | 3.1769 | +0.185 (+6.17%) | 2,388,049 |
| 14 Jul 2004 | CNY | 3.0231 | 3.0462 | 2.9615 | 2.9923 | 2.9923 | -0.031 (-1.02%) | 842,166 |
| 13 Jul 2004 | CNY | 3.0385 | 3.0385 | 2.9846 | 3.0231 | 3.0231 | +0.008 (+0.26%) | 501,677 |
| 12 Jul 2004 | CNY | 3.0923 | 3.0923 | 3.0077 | 3.0154 | 3.0154 | -0.092 (-2.97%) | 825,110 |
| 9 Jul 2004 | CNY | 3.1615 | 3.1692 | 3.1 | 3.1077 | 3.1077 | -0.031 (-0.98%) | 675,847 |
| 8 Jul 2004 | CNY | 3.1923 | 3.1923 | 3.0846 | 3.1385 | 3.1385 | -0.054 (-1.69%) | 1,469,780 |
| 7 Jul 2004 | CNY | 3.2308 | 3.2385 | 3.1846 | 3.1923 | 3.1923 | -0.069 (-2.12%) | 1,568,352 |
| 6 Jul 2004 | CNY | 3.1 | 3.2692 | 3.0769 | 3.2615 | 3.2615 | +0.169 (+5.47%) | 3,368,736 |
| 5 Jul 2004 | CNY | 3.1154 | 3.1154 | 3.0462 | 3.0923 | 3.0923 | -0.023 (-0.74%) | 639,724 |
| 2 Jul 2004 | CNY | 3.0923 | 3.1231 | 3.0231 | 3.1154 | 3.1154 | +0.015 (+0.50%) | 1,553,782 |
| 1 Jul 2004 | CNY | 2.9692 | 3.1385 | 2.9385 | 3.1 | 3.1 | +0.131 (+4.41%) | 2,555,155 |
| 30 Jun 2004 | CNY | 3.0692 | 3.0692 | 2.9615 | 2.9692 | 2.9692 | -0.1 (-3.26%) | 949,913 |
| 29 Jun 2004 | CNY | 3.0539 | 3.1308 | 2.9923 | 3.0692 | 3.0692 | +0.008 (+0.25%) | 815,711 |
| 28 Jun 2004 | CNY | 3.1 | 3.1154 | 3.0385 | 3.0615 | 3.0615 | -0.015 (-0.50%) | 953,351 |
| 25 Jun 2004 | CNY | 3.1385 | 3.1769 | 3.0462 | 3.0769 | 3.0769 | -0.069 (-2.20%) | 1,175,931 |
| 24 Jun 2004 | CNY | 3.2308 | 3.2308 | 3.1308 | 3.1462 | 3.1462 | -0.077 (-2.39%) | 992,277 |
| 23 Jun 2004 | CNY | 3.2923 | 3.3 | 3.1692 | 3.2231 | 3.2231 | -0.038 (-1.18%) | 710,161 |
| 22 Jun 2004 | CNY | 3.2539 | 3.3154 | 3.2462 | 3.2615 | 3.2615 | +0.008 (+0.23%) | 865,800 |
| 21 Jun 2004 | CNY | 3.2308 | 3.2923 | 3.2231 | 3.2539 | 3.2539 | +0.023 (+0.71%) | 529,282 |
| 18 Jun 2004 | CNY | 3.2923 | 3.3154 | 3.2 | 3.2308 | 3.2308 | -0.077 (-2.32%) | 967,874 |
| 17 Jun 2004 | CNY | 3.4154 | 3.4231 | 3.2923 | 3.3077 | 3.3077 | -0.115 (-3.37%) | 732,221 |
| 16 Jun 2004 | CNY | 3.4231 | 3.4615 | 3.3231 | 3.4231 | 3.4231 | 0.0 (0.0%) | 968,866 |
