| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2004 | CNY | 4.9486 | 4.983 | 4.93 | 4.9698 | 4.9698 | +0.026 (+0.54%) | 129,293 |
| 12 Jul 2004 | CNY | 4.9565 | 4.9645 | 4.9247 | 4.9433 | 4.9433 | -0.013 (-0.27%) | 133,934 |
| 9 Jul 2004 | CNY | 4.9433 | 4.9645 | 4.9194 | 4.9565 | 4.9565 | +0.026 (+0.54%) | 31,695 |
| 8 Jul 2004 | CNY | 4.93 | 4.983 | 4.93 | 4.93 | 4.93 | -0.026 (-0.53%) | 28,673 |
| 7 Jul 2004 | CNY | 4.93 | 4.9565 | 4.93 | 4.9565 | 4.9565 | -0.003 (-0.05%) | 83,190 |
| 6 Jul 2004 | CNY | 4.9671 | 5.0361 | 4.9565 | 4.9592 | 4.9592 | -0.011 (-0.21%) | 1,321,611 |
| 5 Jul 2004 | CNY | 4.9592 | 4.9698 | 4.9565 | 4.9698 | 4.9698 | -0.04 (-0.79%) | 65,624 |
| 2 Jul 2004 | CNY | 5.0042 | 5.0228 | 4.8903 | 5.0095 | 5.0095 | +0.005 (+0.11%) | 64,820 |
| 1 Jul 2004 | CNY | 4.9035 | 5.0095 | 4.9035 | 5.0042 | 5.0042 | +0.095 (+1.94%) | 460,756 |
| 30 Jun 2004 | CNY | 4.9565 | 4.9565 | 4.877 | 4.9088 | 4.9088 | +0.058 (+1.20%) | 1,523,071 |
| 29 Jun 2004 | CNY | 4.771 | 4.9565 | 4.771 | 4.8505 | 4.8505 | +0.011 (+0.22%) | 291,524 |
| 28 Jun 2004 | CNY | 4.9804 | 4.9804 | 4.8267 | 4.8399 | 4.8399 | -0.167 (-3.34%) | 603,270 |
| 25 Jun 2004 | CNY | 5.0334 | 5.0334 | 4.9539 | 5.0069 | 5.0069 | -0.026 (-0.53%) | 40,746 |
| 24 Jun 2004 | CNY | 4.8505 | 5.0891 | 4.8505 | 5.0334 | 5.0334 | +0.05 (+1.01%) | 1,256,278 |
| 23 Jun 2004 | CNY | 4.983 | 4.9883 | 4.93 | 4.983 | 4.983 | 0.0 (0.0%) | 1,419,044 |
| 22 Jun 2004 | CNY | 4.9433 | 5.0042 | 4.93 | 4.983 | 4.983 | +0.003 (+0.05%) | 965,195 |
| 21 Jun 2004 | CNY | 5.0095 | 5.0095 | 4.7736 | 4.9804 | 4.9804 | -0.005 (-0.11%) | 1,301,502 |
| 18 Jun 2004 | CNY | 5.1023 | 5.1023 | 4.7763 | 4.9857 | 4.9857 | -0.148 (-2.89%) | 1,287,656 |
| 17 Jun 2004 | CNY | 5.0891 | 5.1659 | 5.0493 | 5.1341 | 5.1341 | 0.0 (0.0%) | 590,065 |
| 16 Jun 2004 | CNY | 5.0095 | 5.1553 | 4.9963 | 5.1341 | 5.1341 | +0.058 (+1.15%) | 217,007 |
| 15 Jun 2004 | CNY | 5.0148 | 5.0891 | 4.983 | 5.0758 | 5.0758 | +0.066 (+1.32%) | 247,952 |
| 14 Jun 2004 | CNY | 5.0626 | 5.0652 | 5.0095 | 5.0095 | 5.0095 | -0.048 (-0.95%) | 469,826 |
| 11 Jun 2004 | CNY | 5.0361 | 5.1262 | 5.0361 | 5.0573 | 5.0573 | 0.0 (0.0%) | 152,002 |
| 10 Jun 2004 | CNY | 4.93 | 5.0705 | 4.93 | 5.0573 | 5.0573 | +0.045 (+0.90%) | 990,099 |
| 9 Jun 2004 | CNY | 5.1659 | 5.1659 | 5.0095 | 5.0122 | 5.0122 | -0.077 (-1.51%) | 316,009 |
| 8 Jun 2004 | CNY | 5.1951 | 5.1951 | 5.0891 | 5.0891 | 5.0891 | 0.0 (0.0%) | 211,276 |
| 7 Jun 2004 | CNY | 5.0361 | 5.1288 | 5.0361 | 5.0891 | 5.0891 | -0.026 (-0.52%) | 480,428 |
| 4 Jun 2004 | CNY | 5.0758 | 5.1156 | 5.0758 | 5.1156 | 5.1156 | -0.016 (-0.31%) | 254,030 |
| 3 Jun 2004 | CNY | 5.2189 | 5.2189 | 5.1076 | 5.1315 | 5.1315 | -0.093 (-1.77%) | 323,102 |
| 2 Jun 2004 | CNY | 5.2879 | 5.2879 | 5.1924 | 5.2242 | 5.2242 | -0.058 (-1.11%) | 200,920 |
