| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2004 | CNY | 3.7949 | 3.8359 | 3.7333 | 3.7692 | 3.7692 | -0.01 (-0.27%) | 1,450,624 |
| 23 Jul 2004 | CNY | 3.6308 | 3.7846 | 3.6308 | 3.7795 | 3.7795 | +0.113 (+3.08%) | 1,426,296 |
| 22 Jul 2004 | CNY | 3.7692 | 3.8154 | 3.6513 | 3.6667 | 3.6667 | -0.102 (-2.72%) | 2,694,566 |
| 21 Jul 2004 | CNY | 3.7333 | 3.7795 | 3.6718 | 3.7692 | 3.7692 | +0.021 (+0.55%) | 1,515,963 |
| 20 Jul 2004 | CNY | 3.7128 | 3.7795 | 3.6462 | 3.7487 | 3.7487 | +0.036 (+0.97%) | 2,279,319 |
| 19 Jul 2004 | CNY | 3.6564 | 3.7744 | 3.6256 | 3.7128 | 3.7128 | +0.026 (+0.69%) | 3,497,508 |
| 16 Jul 2004 | CNY | 3.4462 | 3.6923 | 3.4154 | 3.6872 | 3.6872 | +0.303 (+8.94%) | 4,233,120 |
| 15 Jul 2004 | CNY | 3.4205 | 3.4615 | 3.3641 | 3.3846 | 3.3846 | +0.01 (+0.30%) | 2,349,845 |
| 14 Jul 2004 | CNY | 3.3846 | 3.4872 | 3.2821 | 3.3744 | 3.3744 | +0.118 (+3.62%) | 1,569,941 |
| 13 Jul 2004 | CNY | 3.2667 | 3.2821 | 3.2205 | 3.2564 | 3.2564 | -0.005 (-0.16%) | 677,613 |
| 12 Jul 2004 | CNY | 3.3846 | 3.3846 | 3.2308 | 3.2615 | 3.2615 | -0.144 (-4.22%) | 877,400 |
| 9 Jul 2004 | CNY | 3.4513 | 3.4821 | 3.4 | 3.4051 | 3.4051 | -0.046 (-1.34%) | 471,260 |
| 8 Jul 2004 | CNY | 3.4462 | 3.4769 | 3.4205 | 3.4513 | 3.4513 | +0.005 (+0.15%) | 598,388 |
| 7 Jul 2004 | CNY | 3.4872 | 3.5282 | 3.4359 | 3.4462 | 3.4462 | -0.092 (-2.61%) | 1,025,700 |
| 6 Jul 2004 | CNY | 3.4615 | 3.5641 | 3.441 | 3.5385 | 3.5385 | +0.077 (+2.22%) | 2,986,838 |
| 5 Jul 2004 | CNY | 3.4308 | 3.4718 | 3.4154 | 3.4615 | 3.4615 | +0.031 (+0.89%) | 711,363 |
| 2 Jul 2004 | CNY | 3.441 | 3.4513 | 3.3949 | 3.4308 | 3.4308 | -0.021 (-0.59%) | 406,996 |
| 1 Jul 2004 | CNY | 3.3333 | 3.4667 | 3.3333 | 3.4513 | 3.4513 | +0.092 (+2.75%) | 688,229 |
| 30 Jun 2004 | CNY | 3.4359 | 3.4359 | 3.359 | 3.359 | 3.359 | -0.067 (-1.94%) | 344,272 |
| 29 Jun 2004 | CNY | 3.3846 | 3.4564 | 3.3436 | 3.4256 | 3.4256 | +0.041 (+1.21%) | 436,431 |
| 28 Jun 2004 | CNY | 3.3949 | 3.4308 | 3.3385 | 3.3846 | 3.3846 | -0.046 (-1.35%) | 318,064 |
| 25 Jun 2004 | CNY | 3.5487 | 3.5641 | 3.4256 | 3.4308 | 3.4308 | -0.128 (-3.60%) | 369,915 |
| 24 Jun 2004 | CNY | 3.559 | 3.5897 | 3.5385 | 3.559 | 3.559 | -0.005 (-0.14%) | 334,079 |
| 23 Jun 2004 | CNY | 3.5795 | 3.6051 | 3.5385 | 3.5641 | 3.5641 | -0.036 (-1.00%) | 221,520 |
| 22 Jun 2004 | CNY | 3.4462 | 3.6308 | 3.4462 | 3.6 | 3.6 | +0.041 (+1.15%) | 469,560 |
| 21 Jun 2004 | CNY | 3.4359 | 3.5641 | 3.4359 | 3.559 | 3.559 | +0.082 (+2.36%) | 383,812 |
| 18 Jun 2004 | CNY | 3.5487 | 3.5744 | 3.4462 | 3.4769 | 3.4769 | -0.072 (-2.02%) | 329,306 |
| 17 Jun 2004 | CNY | 3.5846 | 3.641 | 3.5128 | 3.5487 | 3.5487 | -0.036 (-1.00%) | 349,496 |
| 16 Jun 2004 | CNY | 3.6154 | 3.6667 | 3.5795 | 3.5846 | 3.5846 | -0.005 (-0.14%) | 798,813 |
| 15 Jun 2004 | CNY | 3.5385 | 3.6308 | 3.4974 | 3.5897 | 3.5897 | +0.072 (+2.04%) | 510,898 |
