| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2004 | CNY | 4.96 | 5.05 | 4.88 | 4.92 | 4.92 | -0.03 (-0.61%) | 102,000 |
| 30 Jul 2004 | CNY | 4.99 | 4.99 | 4.88 | 4.95 | 4.95 | -0.04 (-0.80%) | 97,272 |
| 29 Jul 2004 | CNY | 4.99 | 4.99 | 4.9 | 4.99 | 4.99 | +0.06 (+1.22%) | 81,260 |
| 28 Jul 2004 | CNY | 4.88 | 5 | 4.86 | 4.93 | 4.93 | +0.06 (+1.23%) | 107,901 |
| 27 Jul 2004 | CNY | 4.88 | 4.9 | 4.81 | 4.87 | 4.87 | 0.0 (0.0%) | 90,050 |
| 26 Jul 2004 | CNY | 4.95 | 4.97 | 4.81 | 4.87 | 4.87 | -0.11 (-2.21%) | 135,609 |
| 23 Jul 2004 | CNY | 4.94 | 4.98 | 4.89 | 4.98 | 4.98 | -0.01 (-0.20%) | 140,299 |
| 22 Jul 2004 | CNY | 5.19 | 5.21 | 4.94 | 4.99 | 4.99 | -0.18 (-3.48%) | 194,200 |
| 21 Jul 2004 | CNY | 5.21 | 5.28 | 5.14 | 5.17 | 5.17 | -0.02 (-0.39%) | 267,000 |
| 20 Jul 2004 | CNY | 5.05 | 5.22 | 5.02 | 5.19 | 5.19 | +0.14 (+2.77%) | 380,705 |
| 19 Jul 2004 | CNY | 5.05 | 5.1 | 5.01 | 5.05 | 5.05 | -0.06 (-1.17%) | 263,577 |
| 16 Jul 2004 | CNY | 4.9 | 5.12 | 4.86 | 5.11 | 5.11 | +0.19 (+3.86%) | 465,804 |
| 15 Jul 2004 | CNY | 4.87 | 5.04 | 4.82 | 4.92 | 4.92 | +0.05 (+1.03%) | 299,506 |
| 14 Jul 2004 | CNY | 5.1 | 5.12 | 4.8 | 4.87 | 4.87 | -0.29 (-5.62%) | 565,105 |
| 13 Jul 2004 | CNY | 5.08 | 5.3 | 5.08 | 5.16 | 5.16 | -0.21 (-3.91%) | 357,300 |
| 12 Jul 2004 | CNY | 5.63 | 5.7 | 5.25 | 5.37 | 5.37 | -0.38 (-6.61%) | 111,300 |
| 9 Jul 2004 | CNY | 5.74 | 5.8 | 5.72 | 5.75 | 5.75 | -0.01 (-0.17%) | 83,400 |
| 8 Jul 2004 | CNY | 5.72 | 5.8 | 5.71 | 5.76 | 5.76 | +0.01 (+0.17%) | 70,100 |
| 7 Jul 2004 | CNY | 5.78 | 5.83 | 5.73 | 5.75 | 5.75 | -0.06 (-1.03%) | 60,050 |
| 6 Jul 2004 | CNY | 5.8 | 5.9 | 5.78 | 5.81 | 5.81 | +0.03 (+0.52%) | 145,883 |
| 5 Jul 2004 | CNY | 5.8 | 5.82 | 5.72 | 5.78 | 5.78 | -0.07 (-1.20%) | 71,700 |
| 2 Jul 2004 | CNY | 5.82 | 5.88 | 5.8 | 5.85 | 5.85 | -0.02 (-0.34%) | 96,102 |
| 1 Jul 2004 | CNY | 5.73 | 5.9 | 5.61 | 5.87 | 5.87 | +0.14 (+2.44%) | 162,711 |
| 30 Jun 2004 | CNY | 5.86 | 5.9 | 5.7 | 5.73 | 5.73 | -0.22 (-3.70%) | 109,400 |
| 29 Jun 2004 | CNY | 5.88 | 5.96 | 5.84 | 5.95 | 5.95 | +0.03 (+0.51%) | 165,290 |
| 28 Jun 2004 | CNY | 5.94 | 5.95 | 5.88 | 5.92 | 5.92 | -0.03 (-0.50%) | 102,900 |
| 25 Jun 2004 | CNY | 6.05 | 6.1 | 5.95 | 5.95 | 5.95 | -0.16 (-2.62%) | 139,800 |
| 24 Jun 2004 | CNY | 6.18 | 6.21 | 6.1 | 6.11 | 6.11 | -0.07 (-1.13%) | 60,200 |
| 23 Jun 2004 | CNY | 6.18 | 6.24 | 6.06 | 6.18 | 6.18 | +0.05 (+0.82%) | 118,157 |
| 22 Jun 2004 | CNY | 6.1 | 6.18 | 6.03 | 6.13 | 6.13 | +0.06 (+0.99%) | 136,193 |
