| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2004 | CNY | 3.1095 | 3.1752 | 3.0657 | 3.1606 | 3.1606 | +0.051 (+1.64%) | 1,031,556 |
| 1 Jul 2004 | CNY | 3.0365 | 3.1241 | 3.0292 | 3.1095 | 3.1095 | +0.08 (+2.65%) | 1,182,196 |
| 30 Jun 2004 | CNY | 3 | 3.0511 | 2.9635 | 3.0292 | 3.0292 | +0.029 (+0.97%) | 1,052,338 |
| 29 Jun 2004 | CNY | 3.0146 | 3.0292 | 2.9416 | 3 | 3 | -0.015 (-0.48%) | 896,136 |
| 28 Jun 2004 | CNY | 3 | 3.0292 | 2.9635 | 3.0146 | 3.0146 | +0.015 (+0.49%) | 774,962 |
| 25 Jun 2004 | CNY | 3.0365 | 3.0876 | 2.9854 | 3 | 3 | -0.036 (-1.20%) | 1,259,646 |
| 24 Jun 2004 | CNY | 3.2117 | 3.219 | 3.0219 | 3.0365 | 3.0365 | -0.256 (-7.76%) | 3,666,336 |
| 23 Jun 2004 | CNY | 3.3942 | 3.3942 | 3.2628 | 3.292 | 3.292 | -0.088 (-2.59%) | 789,139 |
| 22 Jun 2004 | CNY | 3.3723 | 3.4088 | 3.3431 | 3.3796 | 3.3796 | +0.007 (+0.22%) | 1,004,764 |
| 21 Jun 2004 | CNY | 3.3796 | 3.4161 | 3.3504 | 3.3723 | 3.3723 | -0.015 (-0.43%) | 659,098 |
| 18 Jun 2004 | CNY | 3.3942 | 3.438 | 3.3504 | 3.3869 | 3.3869 | -0.007 (-0.22%) | 498,592 |
| 17 Jun 2004 | CNY | 3.4818 | 3.4818 | 3.365 | 3.3942 | 3.3942 | -0.095 (-2.72%) | 443,397 |
| 16 Jun 2004 | CNY | 3.4307 | 3.562 | 3.4015 | 3.4891 | 3.4891 | +0.073 (+2.14%) | 859,977 |
| 15 Jun 2004 | CNY | 3.3869 | 3.4672 | 3.3066 | 3.4161 | 3.4161 | 0.0 (0.0%) | 1,069,654 |
| 14 Jun 2004 | CNY | 3.5766 | 3.5985 | 3.3723 | 3.4161 | 3.4161 | -0.241 (-6.58%) | 1,308,785 |
| 11 Jun 2004 | CNY | 3.7226 | 3.8029 | 3.6496 | 3.6569 | 3.6569 | +2.182 (+147.88%) | 723,634 |
| 11 Jun 2004 |
|
|||||||
| 10 Jun 2004 | CNY | 3.8869 | 3.9416 | 3.8175 | 3.8358 | 3.8358 | -0.069 (-1.77%) | 1,609,004 |
| 9 Jun 2004 | CNY | 3.9416 | 3.9854 | 3.8978 | 3.9051 | 3.9051 | -0.08 (-2.01%) | 1,457,893 |
| 8 Jun 2004 | CNY | 3.9234 | 3.9964 | 3.9124 | 3.9854 | 3.9854 | -0.007 (-0.18%) | 1,461,768 |
| 7 Jun 2004 | CNY | 3.8394 | 4.011 | 3.8358 | 3.9927 | 3.9927 | +0.197 (+5.19%) | 3,767,258 |
| 4 Jun 2004 | CNY | 3.7628 | 3.8321 | 3.7628 | 3.7956 | 3.7956 | +0.007 (+0.19%) | 780,867 |
| 3 Jun 2004 | CNY | 3.8942 | 3.8942 | 3.781 | 3.7883 | 3.7883 | -0.113 (-2.90%) | 890,245 |
| 2 Jun 2004 | CNY | 3.9015 | 3.9234 | 3.8504 | 3.9015 | 3.9015 | -0.004 (-0.09%) | 976,552 |
| 1 Jun 2004 | CNY | 3.7701 | 3.9161 | 3.7518 | 3.9051 | 3.9051 | +0.117 (+3.08%) | 1,424,060 |
| 31 May 2004 | CNY | 3.8431 | 3.854 | 3.7299 | 3.7883 | 3.7883 | -0.066 (-1.70%) | 893,483 |
| 27 May 2004 | CNY | 3.7555 | 3.8613 | 3.7299 | 3.854 | 3.854 | +0.102 (+2.72%) | 804,943 |
| 26 May 2004 | CNY | 3.7263 | 3.7956 | 3.7226 | 3.7518 | 3.7518 | +0.025 (+0.68%) | 687,646 |
| 25 May 2004 | CNY | 3.8394 | 3.8431 | 3.7226 | 3.7263 | 3.7263 | -0.113 (-2.95%) | 1,685,639 |
| 24 May 2004 | CNY | 3.9599 | 4.0073 | 3.8321 | 3.8394 | 3.8394 | -0.117 (-2.95%) | 1,253,906 |
| 21 May 2004 | CNY | 3.9635 | 3.9781 | 3.9416 | 3.9562 | 3.9562 | -0.004 (-0.09%) | 766,323 |
