| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2004 | CNY | 21.6 | 21.69 | 21.05 | 21.23 | 21.0198 | -0.27 (-1.26%) | 506,998 |
| 19 Jul 2004 | CNY | 20.06 | 22 | 20.06 | 21.5 | 21.2871 | +1.45 (+7.23%) | 1,263,747 |
| 16 Jul 2004 | CNY | 19.5 | 20.3 | 19.5 | 20.05 | 19.8515 | +0.62 (+3.19%) | 796,578 |
| 15 Jul 2004 | CNY | 19.05 | 19.88 | 19.02 | 19.43 | 19.2376 | +0.39 (+2.05%) | 604,056 |
| 14 Jul 2004 | CNY | 20.9 | 20.92 | 18.84 | 19.04 | 18.8515 | -1.88 (-8.99%) | 1,749,413 |
| 13 Jul 2004 | CNY | 21.23 | 21.5 | 20.91 | 20.92 | 20.7129 | -0.58 (-2.70%) | 364,485 |
| 12 Jul 2004 | CNY | 22.06 | 22.3 | 21.4 | 21.5 | 21.2871 | -0.5 (-2.27%) | 380,076 |
| 9 Jul 2004 | CNY | 22.45 | 22.45 | 21.91 | 22 | 21.7822 | -0.29 (-1.30%) | 132,473 |
| 8 Jul 2004 | CNY | 21.98 | 22.38 | 21.88 | 22.29 | 22.0693 | +0.15 (+0.68%) | 323,934 |
| 7 Jul 2004 | CNY | 22.4 | 22.4 | 22 | 22.14 | 21.9208 | -0.45 (-1.99%) | 229,019 |
| 6 Jul 2004 | CNY | 22.45 | 22.7 | 22.31 | 22.59 | 22.3663 | +0.19 (+0.85%) | 275,454 |
| 5 Jul 2004 | CNY | 22.2 | 22.74 | 22.2 | 22.4 | 22.1782 | -0.01 (-0.04%) | 151,846 |
| 2 Jul 2004 | CNY | 22.72 | 22.72 | 22.34 | 22.41 | 22.1881 | -0.28 (-1.23%) | 207,249 |
| 1 Jul 2004 | CNY | 22 | 22.79 | 21.99 | 22.69 | 22.4653 | +0.65 (+2.95%) | 363,011 |
| 30 Jun 2004 | CNY | 22.26 | 22.5 | 22.03 | 22.04 | 21.8218 | -0.22 (-0.99%) | 231,123 |
| 29 Jun 2004 | CNY | 22.17 | 22.78 | 21.71 | 22.26 | 22.0396 | -0.04 (-0.18%) | 395,542 |
| 28 Jun 2004 | CNY | 23.39 | 23.5 | 22.01 | 22.3 | 22.0792 | -1.4 (-5.91%) | 544,251 |
| 25 Jun 2004 | CNY | 24.35 | 24.76 | 23.7 | 23.7 | 23.4653 | -0.57 (-2.35%) | 387,246 |
| 24 Jun 2004 | CNY | 24 | 24.5 | 24 | 24.27 | 24.0297 | +0.19 (+0.79%) | 391,991 |
| 23 Jun 2004 | CNY | 24.2 | 24.2 | 23.7 | 24.08 | 23.8416 | -0.17 (-0.70%) | 185,403 |
| 22 Jun 2004 | CNY | 24 | 24.55 | 23.7 | 24.25 | 24.0099 | +0.29 (+1.21%) | 526,422 |
| 21 Jun 2004 | CNY | 23.42 | 24.1 | 23.3 | 23.96 | 23.7228 | +0.51 (+2.17%) | 335,489 |
| 18 Jun 2004 | CNY | 23.46 | 23.65 | 23.1 | 23.45 | 23.2178 | +0.02 (+0.09%) | 335,860 |
| 17 Jun 2004 | CNY | 23.81 | 24 | 23.41 | 23.43 | 23.198 | -0.48 (-2.01%) | 250,684 |
| 16 Jun 2004 | CNY | 23.68 | 24.39 | 23.51 | 23.91 | 23.6733 | +0.3 (+1.27%) | 339,605 |
| 15 Jun 2004 | CNY | 23.15 | 23.73 | 23.15 | 23.61 | 23.3762 | +0.47 (+2.03%) | 280,494 |
| 14 Jun 2004 | CNY | 23.48 | 23.77 | 23.1 | 23.14 | 22.9109 | -0.35 (-1.49%) | 365,939 |
| 11 Jun 2004 | CNY | 23.3 | 24 | 23.3 | 23.49 | 23.2574 | +0.1 (+0.43%) | 257,689 |
| 10 Jun 2004 | CNY | 23.81 | 23.88 | 23.2 | 23.39 | 23.1584 | -0.43 (-1.81%) | 381,457 |
| 9 Jun 2004 | CNY | 25.5 | 25.5 | 23.79 | 23.82 | 23.5842 | -1.88 (-7.32%) | 389,626 |
