| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2004 | CNY | 3.4242 | 3.4596 | 3.3838 | 3.4394 | 3.4394 | +0.01 (+0.29%) | 458,568 |
| 26 Jul 2004 | CNY | 3.3586 | 3.4798 | 3.3586 | 3.4293 | 3.4293 | -0.005 (-0.15%) | 608,256 |
| 23 Jul 2004 | CNY | 3.3384 | 3.4394 | 3.3333 | 3.4343 | 3.4343 | +0.076 (+2.25%) | 571,218 |
| 22 Jul 2004 | CNY | 3.4849 | 3.4899 | 3.3485 | 3.3586 | 3.3586 | -0.126 (-3.62%) | 866,250 |
| 21 Jul 2004 | CNY | 3.4798 | 3.5303 | 3.4748 | 3.4849 | 3.4849 | -0.03 (-0.86%) | 688,956 |
| 20 Jul 2004 | CNY | 3.4343 | 3.5606 | 3.3939 | 3.5152 | 3.5152 | +0.071 (+2.06%) | 1,177,866 |
| 19 Jul 2004 | CNY | 3.4899 | 3.4899 | 3.4192 | 3.4444 | 3.4444 | -0.02 (-0.59%) | 935,748 |
| 16 Jul 2004 | CNY | 3.3636 | 3.495 | 3.3434 | 3.4647 | 3.4647 | +0.126 (+3.78%) | 1,827,538 |
| 15 Jul 2004 | CNY | 3.2323 | 3.3434 | 3.2222 | 3.3384 | 3.3384 | +0.086 (+2.64%) | 625,394 |
| 14 Jul 2004 | CNY | 3.197 | 3.2778 | 3.1717 | 3.2525 | 3.2525 | -0.025 (-0.77%) | 428,034 |
| 13 Jul 2004 | CNY | 3.2222 | 3.2778 | 3.2121 | 3.2778 | 3.2778 | +0.035 (+1.09%) | 288,030 |
| 12 Jul 2004 | CNY | 3.3535 | 3.3535 | 3.2323 | 3.2424 | 3.2424 | -0.121 (-3.60%) | 498,009 |
| 9 Jul 2004 | CNY | 3.4192 | 3.4343 | 3.3586 | 3.3636 | 3.3636 | -0.056 (-1.63%) | 430,254 |
| 8 Jul 2004 | CNY | 3.3586 | 3.4192 | 3.3586 | 3.4192 | 3.4192 | +0.051 (+1.50%) | 514,798 |
| 7 Jul 2004 | CNY | 3.4091 | 3.4141 | 3.3434 | 3.3687 | 3.3687 | -0.035 (-1.04%) | 651,715 |
| 6 Jul 2004 | CNY | 3.4192 | 3.4596 | 3.3838 | 3.404 | 3.404 | -0.015 (-0.44%) | 1,448,033 |
| 5 Jul 2004 | CNY | 3.3939 | 3.4343 | 3.3737 | 3.4192 | 3.4192 | +0.056 (+1.65%) | 2,962,969 |
| 2 Jul 2004 | CNY | 3.2374 | 3.3687 | 3.2121 | 3.3636 | 3.3636 | +0.101 (+3.10%) | 1,644,170 |
| 1 Jul 2004 | CNY | 3.1364 | 3.2677 | 3.1212 | 3.2626 | 3.2626 | +0.131 (+4.19%) | 756,276 |
| 30 Jun 2004 | CNY | 3.202 | 3.2172 | 3.1263 | 3.1313 | 3.1313 | -0.086 (-2.67%) | 414,811 |
| 29 Jun 2004 | CNY | 3.1869 | 3.2273 | 3.1364 | 3.2172 | 3.2172 | +0.035 (+1.11%) | 511,929 |
| 28 Jun 2004 | CNY | 3.1717 | 3.2071 | 3.1364 | 3.1818 | 3.1818 | -0.005 (-0.16%) | 619,023 |
| 25 Jun 2004 | CNY | 3.3182 | 3.3182 | 3.1717 | 3.1869 | 3.1869 | -0.106 (-3.22%) | 881,735 |
| 24 Jun 2004 | CNY | 3.3333 | 3.3434 | 3.2677 | 3.2929 | 3.2929 | -0.025 (-0.76%) | 1,424,707 |
| 23 Jun 2004 | CNY | 3.2677 | 3.3232 | 3.202 | 3.3182 | 3.3182 | +0.045 (+1.39%) | 978,607 |
| 22 Jun 2004 | CNY | 3.2626 | 3.2828 | 3.197 | 3.2727 | 3.2727 | +0.03 (+0.93%) | 1,364,392 |
| 21 Jun 2004 | CNY | 3.1919 | 3.2576 | 3.1061 | 3.2424 | 3.2424 | -0.005 (-0.16%) | 1,317,676 |
| 18 Jun 2004 | CNY | 3.3586 | 3.3586 | 3.2222 | 3.2475 | 3.2475 | -0.096 (-2.87%) | 977,632 |
| 17 Jun 2004 | CNY | 3.3838 | 3.4141 | 3.3333 | 3.3434 | 3.3434 | -0.081 (-2.36%) | 583,121 |
| 16 Jun 2004 | CNY | 3.4091 | 3.4596 | 3.3333 | 3.4242 | 3.4242 | +0.015 (+0.44%) | 745,549 |
