| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2004 | CNY | 3.03 | 3.04 | 2.9833 | 3.04 | 3.04 | +0.033 (+1.11%) | 394,500 |
| 20 Jul 2004 | CNY | 3.03 | 3.03 | 2.9767 | 3.0067 | 3.0067 | -0.05 (-1.64%) | 1,726,500 |
| 19 Jul 2004 | CNY | 3.0767 | 3.1167 | 2.96 | 3.0567 | 3.0567 | -0.023 (-0.76%) | 1,250,088 |
| 16 Jul 2004 | CNY | 2.9833 | 3.09 | 2.8333 | 3.08 | 3.08 | +0.05 (+1.65%) | 3,332,250 |
| 15 Jul 2004 | CNY | 3 | 3.2167 | 2.8333 | 3.03 | 3.03 | -0.003 (-0.11%) | 2,137,200 |
| 14 Jul 2004 | CNY | 3.0233 | 3.0667 | 2.9367 | 3.0333 | 3.0333 | -0.05 (-1.62%) | 923,310 |
| 13 Jul 2004 | CNY | 3.07 | 3.1167 | 2.9333 | 3.0833 | 3.0833 | -0.083 (-2.63%) | 781,203 |
| 12 Jul 2004 | CNY | 3.2167 | 3.2167 | 3.0233 | 3.1667 | 3.1667 | -0.063 (-1.96%) | 476,565 |
| 9 Jul 2004 | CNY | 3.25 | 3.26 | 3.1533 | 3.23 | 3.23 | +0.013 (+0.41%) | 333,900 |
| 8 Jul 2004 | CNY | 3.2233 | 3.2233 | 3.1767 | 3.2167 | 3.2167 | -0.01 (-0.31%) | 228,720 |
| 7 Jul 2004 | CNY | 3.2633 | 3.2667 | 3.18 | 3.2267 | 3.2267 | -0.037 (-1.12%) | 412,200 |
| 6 Jul 2004 | CNY | 3.2333 | 3.3333 | 3.2333 | 3.2633 | 3.2633 | -0.003 (-0.10%) | 387,303 |
| 5 Jul 2004 | CNY | 3.2967 | 3.3133 | 3.2233 | 3.2667 | 3.2667 | +0.01 (+0.31%) | 235,383 |
| 2 Jul 2004 | CNY | 3.3233 | 3.3233 | 3.25 | 3.2567 | 3.2567 | -0.053 (-1.61%) | 347,277 |
| 1 Jul 2004 | CNY | 3.23 | 3.39 | 3.15 | 3.31 | 3.31 | +0.013 (+0.40%) | 1,008,687 |
| 29 Jun 2004 | CNY | 3.2767 | 3.3 | 3.1367 | 3.2967 | 3.2967 | +0.017 (+0.51%) | 344,970 |
| 28 Jun 2004 | CNY | 3.2667 | 3.2933 | 3.1867 | 3.28 | 3.28 | +0.02 (+0.61%) | 554,400 |
| 25 Jun 2004 | CNY | 3.3367 | 3.39 | 3.26 | 3.26 | 3.26 | -0.073 (-2.20%) | 588,897 |
| 24 Jun 2004 | CNY | 3.3267 | 3.3833 | 3.2333 | 3.3333 | 3.3333 | -0.033 (-0.99%) | 627,825 |
| 23 Jun 2004 | CNY | 3.4333 | 3.4333 | 3.3 | 3.3667 | 3.3667 | -0.087 (-2.51%) | 365,760 |
| 22 Jun 2004 | CNY | 3.4167 | 3.4833 | 3.3733 | 3.4533 | 3.4533 | +0.05 (+1.47%) | 776,985 |
| 21 Jun 2004 | CNY | 3.3267 | 3.4067 | 3.2867 | 3.4033 | 3.4033 | +0.12 (+3.65%) | 340,815 |
| 18 Jun 2004 | CNY | 3.2933 | 3.3767 | 3.2667 | 3.2833 | 3.2833 | +0.007 (+0.20%) | 251,550 |
| 17 Jun 2004 | CNY | 3.3667 | 3.3833 | 3.2667 | 3.2767 | 3.2767 | -0.097 (-2.86%) | 431,250 |
| 16 Jun 2004 | CNY | 3.36 | 3.4667 | 3.36 | 3.3733 | 3.3733 | +0.013 (+0.40%) | 459,000 |
| 15 Jun 2004 | CNY | 3.3033 | 3.3667 | 3.2933 | 3.36 | 3.36 | +0.06 (+1.82%) | 438,513 |
| 14 Jun 2004 | CNY | 3.45 | 3.45 | 3.2333 | 3.3 | 3.3 | -0.15 (-4.35%) | 1,134,897 |
| 11 Jun 2004 | CNY | 3.45 | 3.6167 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 829,746 |
| 10 Jun 2004 | CNY | 3.6167 | 3.6633 | 3.4267 | 3.45 | 3.45 | -0.193 (-5.31%) | 1,257,636 |
| 9 Jun 2004 | CNY | 3.85 | 3.85 | 3.6033 | 3.6433 | 3.6433 | -0.207 (-5.37%) | 1,089,597 |
