| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2004 | CNY | 5.7361 | 5.8194 | 5.7083 | 5.7986 | 5.7986 | +0.104 (+1.83%) | 130,249 |
| 28 Jul 2004 | CNY | 5.6944 | 5.6944 | 5.625 | 5.6944 | 5.6944 | +0.021 (+0.37%) | 260,108 |
| 27 Jul 2004 | CNY | 5.8333 | 5.8403 | 5.625 | 5.6736 | 5.6736 | -0.153 (-2.62%) | 214,272 |
| 26 Jul 2004 | CNY | 5.7986 | 5.9444 | 5.7847 | 5.8264 | 5.8264 | -0.014 (-0.24%) | 81,550 |
| 23 Jul 2004 | CNY | 5.8333 | 5.8819 | 5.7778 | 5.8403 | 5.8403 | -0.021 (-0.35%) | 130,536 |
| 22 Jul 2004 | CNY | 6.0694 | 6.0972 | 5.8194 | 5.8611 | 5.8611 | -0.25 (-4.09%) | 263,376 |
| 21 Jul 2004 | CNY | 6.0972 | 6.1806 | 6.0833 | 6.1111 | 6.1111 | -0.07 (-1.12%) | 247,104 |
| 20 Jul 2004 | CNY | 6.1597 | 6.1806 | 6.0972 | 6.1806 | 6.1806 | +0.014 (+0.23%) | 261,879 |
| 19 Jul 2004 | CNY | 6.0972 | 6.2014 | 6.0417 | 6.1667 | 6.1667 | +0.007 (+0.11%) | 343,666 |
| 16 Jul 2004 | CNY | 6 | 6.1667 | 5.9861 | 6.1597 | 6.1597 | +0.139 (+2.31%) | 818,686 |
| 15 Jul 2004 | CNY | 6.0764 | 6.0764 | 5.9375 | 6.0208 | 6.0208 | +0.014 (+0.23%) | 415,316 |
| 14 Jul 2004 | CNY | 5.9931 | 6.0139 | 5.9514 | 6.0069 | 6.0069 | 0.0 (0.0%) | 820,470 |
| 13 Jul 2004 | CNY | 5.8333 | 6.0278 | 5.7778 | 6.0069 | 6.0069 | +0.16 (+2.73%) | 558,872 |
| 12 Jul 2004 | CNY | 5.7083 | 5.875 | 5.7083 | 5.8472 | 5.8472 | +0.014 (+0.24%) | 656,421 |
| 9 Jul 2004 | CNY | 5.7014 | 5.875 | 5.7014 | 5.8333 | 5.8333 | +0.083 (+1.45%) | 527,764 |
| 8 Jul 2004 | CNY | 5.6944 | 5.7639 | 5.5903 | 5.75 | 5.75 | -0.021 (-0.36%) | 268,056 |
| 7 Jul 2004 | CNY | 5.7778 | 5.7986 | 5.7014 | 5.7708 | 5.7708 | -0.007 (-0.12%) | 412,244 |
| 6 Jul 2004 | CNY | 5.75 | 5.8403 | 5.7361 | 5.7778 | 5.7778 | +0.021 (+0.36%) | 276,192 |
| 5 Jul 2004 | CNY | 5.75 | 5.7986 | 5.6806 | 5.7569 | 5.7569 | +0.007 (+0.12%) | 173,692 |
| 2 Jul 2004 | CNY | 5.7153 | 5.8125 | 5.6181 | 5.75 | 5.75 | +0.049 (+0.85%) | 513,776 |
| 1 Jul 2004 | CNY | 5.4583 | 5.7014 | 5.4236 | 5.7014 | 5.7014 | +0.264 (+4.85%) | 622,512 |
| 30 Jun 2004 | CNY | 5.4861 | 5.5556 | 5.4167 | 5.4375 | 5.4375 | -0.111 (-2.00%) | 165,600 |
| 29 Jun 2004 | CNY | 5.4861 | 5.6458 | 5.2847 | 5.5486 | 5.5486 | +0.035 (+0.63%) | 291,386 |
| 28 Jun 2004 | CNY | 5.6667 | 5.8333 | 5.4653 | 5.5139 | 5.5139 | -0.208 (-3.64%) | 420,737 |
| 25 Jun 2004 | CNY | 5.7569 | 5.8681 | 5.7222 | 5.7222 | 5.7222 | -0.076 (-1.32%) | 257,760 |
| 24 Jun 2004 | CNY | 5.8125 | 5.9097 | 5.7847 | 5.7986 | 5.7986 | -0.014 (-0.24%) | 154,324 |
| 23 Jun 2004 | CNY | 5.8472 | 5.9028 | 5.7083 | 5.8125 | 5.8125 | -0.146 (-2.45%) | 265,544 |
| 22 Jun 2004 | CNY | 5.8194 | 5.9653 | 5.7708 | 5.9583 | 5.9583 | +0.062 (+1.06%) | 505,176 |
| 21 Jun 2004 | CNY | 5.6944 | 5.9028 | 5.625 | 5.8958 | 5.8958 | +0.16 (+2.78%) | 284,137 |
| 18 Jun 2004 | CNY | 5.9028 | 5.9792 | 5.6806 | 5.7361 | 5.7361 | -0.181 (-3.05%) | 559,051 |
