| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jul 2004 | CNY | 4.4 | 4.424 | 4.28 | 4.288 | 4.288 | -0.064 (-1.47%) | 627,250 |
| 29 Jul 2004 | CNY | 4.232 | 4.36 | 4.2 | 4.352 | 4.352 | +0.128 (+3.03%) | 863,300 |
| 28 Jul 2004 | CNY | 4.208 | 4.264 | 4.16 | 4.224 | 4.224 | +0.016 (+0.38%) | 621,702 |
| 27 Jul 2004 | CNY | 4.336 | 4.36 | 4.192 | 4.208 | 4.208 | -0.152 (-3.49%) | 890,898 |
| 26 Jul 2004 | CNY | 4.376 | 4.44 | 4.288 | 4.36 | 4.36 | 0.0 (0.0%) | 2,636,147 |
| 23 Jul 2004 | CNY | 4.272 | 4.392 | 4.208 | 4.36 | 4.36 | +0.112 (+2.64%) | 1,911,401 |
| 22 Jul 2004 | CNY | 4.224 | 4.28 | 4.16 | 4.248 | 4.248 | +0.024 (+0.57%) | 1,295,141 |
| 21 Jul 2004 | CNY | 4.2 | 4.264 | 4.176 | 4.224 | 4.224 | +0.024 (+0.57%) | 473,687 |
| 20 Jul 2004 | CNY | 4.272 | 4.272 | 4.128 | 4.2 | 4.2 | -0.08 (-1.87%) | 1,305,841 |
| 19 Jul 2004 | CNY | 4.28 | 4.32 | 4.264 | 4.28 | 4.28 | 0.0 (0.0%) | 953,778 |
| 16 Jul 2004 | CNY | 4.144 | 4.312 | 4.144 | 4.28 | 4.28 | +0.144 (+3.48%) | 1,360,628 |
| 15 Jul 2004 | CNY | 4.2 | 4.224 | 4.048 | 4.136 | 4.136 | -0.064 (-1.52%) | 1,275,863 |
| 14 Jul 2004 | CNY | 4.488 | 4.52 | 4.024 | 4.2 | 4.2 | -0.272 (-6.08%) | 2,517,338 |
| 13 Jul 2004 | CNY | 4.464 | 4.504 | 4.416 | 4.472 | 4.472 | +0.016 (+0.36%) | 715,787 |
| 12 Jul 2004 | CNY | 4.552 | 4.56 | 4.432 | 4.456 | 4.456 | -0.112 (-2.45%) | 920,802 |
| 9 Jul 2004 | CNY | 4.624 | 4.688 | 4.568 | 4.568 | 4.568 | -0.08 (-1.72%) | 1,587,230 |
| 8 Jul 2004 | CNY | 4.472 | 4.736 | 4.4 | 4.648 | 4.648 | +0.232 (+5.25%) | 2,614,762 |
| 7 Jul 2004 | CNY | 4.504 | 4.504 | 4.4 | 4.416 | 4.416 | -0.088 (-1.95%) | 650,636 |
| 6 Jul 2004 | CNY | 4.52 | 4.584 | 4.464 | 4.504 | 4.504 | -0.096 (-2.09%) | 642,253 |
| 5 Jul 2004 | CNY | 4.56 | 4.608 | 4.52 | 4.6 | 4.6 | +0.04 (+0.88%) | 593,851 |
| 2 Jul 2004 | CNY | 4.584 | 4.624 | 4.48 | 4.56 | 4.56 | -0.024 (-0.52%) | 1,377,142 |
| 1 Jul 2004 | CNY | 4.4 | 4.6 | 4.4 | 4.584 | 4.584 | +0.104 (+2.32%) | 780,745 |
| 30 Jun 2004 | CNY | 4.536 | 4.56 | 4.44 | 4.48 | 4.48 | -0.04 (-0.88%) | 370,287 |
| 29 Jun 2004 | CNY | 4.456 | 4.56 | 4.416 | 4.52 | 4.52 | +0.064 (+1.44%) | 382,618 |
| 28 Jun 2004 | CNY | 4.488 | 4.536 | 4.432 | 4.456 | 4.456 | -0.08 (-1.76%) | 602,550 |
| 25 Jun 2004 | CNY | 4.64 | 4.712 | 4.52 | 4.536 | 4.536 | -0.128 (-2.74%) | 608,663 |
| 24 Jun 2004 | CNY | 4.704 | 4.736 | 4.656 | 4.664 | 4.664 | -0.056 (-1.19%) | 419,600 |
| 23 Jun 2004 | CNY | 4.736 | 4.792 | 4.656 | 4.72 | 4.72 | 0.0 (0.0%) | 790,498 |
| 22 Jun 2004 | CNY | 4.648 | 4.736 | 4.632 | 4.72 | 4.72 | +0.096 (+2.08%) | 522,547 |
| 21 Jun 2004 | CNY | 4.552 | 4.64 | 4.52 | 4.624 | 4.624 | +0.056 (+1.23%) | 486,603 |
