| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2004 | CNY | 6.18 | 6.2 | 6.01 | 6.11 | 6.11 | -0.07 (-1.13%) | 134,679 |
| 1 Jul 2004 | CNY | 5.89 | 6.2 | 5.89 | 6.18 | 6.18 | +0.28 (+4.75%) | 281,778 |
| 30 Jun 2004 | CNY | 6.05 | 6.1 | 5.88 | 5.9 | 5.9 | -0.14 (-2.32%) | 140,600 |
| 29 Jun 2004 | CNY | 6.08 | 6.14 | 5.79 | 6.04 | 6.04 | -0.06 (-0.98%) | 234,099 |
| 28 Jun 2004 | CNY | 6.01 | 6.18 | 5.98 | 6.1 | 6.1 | +0.06 (+0.99%) | 275,761 |
| 25 Jun 2004 | CNY | 6.35 | 6.36 | 6 | 6.04 | 6.04 | -0.31 (-4.88%) | 483,920 |
| 24 Jun 2004 | CNY | 6.62 | 6.62 | 6.34 | 6.35 | 6.35 | -0.24 (-3.64%) | 489,890 |
| 23 Jun 2004 | CNY | 6.68 | 6.73 | 6.5 | 6.59 | 6.59 | -0.11 (-1.64%) | 241,860 |
| 22 Jun 2004 | CNY | 6.62 | 6.75 | 6.61 | 6.7 | 6.7 | -0.01 (-0.15%) | 426,594 |
| 21 Jun 2004 | CNY | 6.6 | 6.71 | 6.45 | 6.71 | 6.71 | -0.02 (-0.30%) | 520,968 |
| 18 Jun 2004 | CNY | 7.35 | 7.4 | 6.63 | 6.73 | 6.73 | -0.63 (-8.56%) | 1,171,731 |
| 17 Jun 2004 | CNY | 7.72 | 7.72 | 7.35 | 7.36 | 7.36 | -0.36 (-4.66%) | 897,756 |
| 16 Jun 2004 | CNY | 7.82 | 7.92 | 7.66 | 7.72 | 7.72 | -0.11 (-1.40%) | 965,460 |
| 15 Jun 2004 | CNY | 7.64 | 7.85 | 7.45 | 7.83 | 7.83 | +0.19 (+2.49%) | 934,689 |
| 14 Jun 2004 | CNY | 7.81 | 7.84 | 7.55 | 7.64 | 7.64 | -0.2 (-2.55%) | 1,005,946 |
| 11 Jun 2004 | CNY | 7.68 | 7.85 | 7.6 | 7.84 | 7.84 | +0.19 (+2.48%) | 1,618,151 |
| 10 Jun 2004 | CNY | 7.39 | 7.79 | 7.28 | 7.65 | 7.65 | +0.23 (+3.10%) | 1,213,834 |
| 9 Jun 2004 | CNY | 7.42 | 7.5 | 7.29 | 7.42 | 7.42 | -0.06 (-0.80%) | 601,120 |
| 8 Jun 2004 | CNY | 7.23 | 7.5 | 7.23 | 7.48 | 7.48 | +0.26 (+3.60%) | 1,867,161 |
| 7 Jun 2004 | CNY | 7.26 | 7.26 | 7.11 | 7.22 | 7.22 | +0.05 (+0.70%) | 171,358 |
| 4 Jun 2004 | CNY | 7.1 | 7.22 | 7.09 | 7.17 | 7.17 | 0.0 (0.0%) | 172,356 |
| 3 Jun 2004 | CNY | 7.32 | 7.33 | 7.11 | 7.17 | 7.17 | -0.12 (-1.65%) | 313,078 |
| 2 Jun 2004 | CNY | 7.28 | 7.31 | 7.21 | 7.29 | 7.29 | +0.01 (+0.14%) | 177,968 |
| 1 Jun 2004 | CNY | 7.22 | 7.3 | 7.18 | 7.28 | 7.28 | +0.11 (+1.53%) | 149,071 |
| 31 May 2004 | CNY | 7.15 | 7.22 | 7.15 | 7.17 | 7.17 | -0.05 (-0.69%) | 49,300 |
| 28 May 2004 | CNY | 7.14 | 7.22 | 7.13 | 7.22 | 7.22 | +0.08 (+1.12%) | 138,200 |
| 27 May 2004 | CNY | 6.98 | 7.19 | 6.98 | 7.14 | 7.14 | +0.13 (+1.85%) | 115,040 |
| 26 May 2004 | CNY | 7 | 7.09 | 6.88 | 7.01 | 7.01 | -0.04 (-0.57%) | 69,600 |
| 25 May 2004 | CNY | 7.29 | 7.45 | 6.99 | 7.05 | 7.05 | -0.16 (-2.22%) | 176,800 |
| 24 May 2004 | CNY | 7.25 | 7.35 | 7.2 | 7.21 | 7.21 | -0.08 (-1.10%) | 58,757 |
