| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2004 | CNY | 6 | 6.05 | 5.92 | 6.05 | 6.05 | 0.0 (0.0%) | 365,547 |
| 6 Aug 2004 | CNY | 5.83 | 6.08 | 5.8 | 6.05 | 6.05 | +0.2 (+3.42%) | 695,613 |
| 5 Aug 2004 | CNY | 5.91 | 5.95 | 5.8 | 5.85 | 5.85 | -0.06 (-1.02%) | 256,050 |
| 4 Aug 2004 | CNY | 5.75 | 6.01 | 5.75 | 5.91 | 5.91 | +0.16 (+2.78%) | 505,243 |
| 3 Aug 2004 | CNY | 5.79 | 5.83 | 5.74 | 5.75 | 5.75 | -0.04 (-0.69%) | 230,300 |
| 2 Aug 2004 | CNY | 5.88 | 5.89 | 5.72 | 5.79 | 5.79 | -0.11 (-1.86%) | 359,408 |
| 30 Jul 2004 | CNY | 6.08 | 6.08 | 5.86 | 5.9 | 5.9 | -0.16 (-2.64%) | 445,800 |
| 29 Jul 2004 | CNY | 6.01 | 6.06 | 5.91 | 6.06 | 6.06 | +0.05 (+0.83%) | 464,448 |
| 28 Jul 2004 | CNY | 6.07 | 6.12 | 5.88 | 6.01 | 6.01 | -0.08 (-1.31%) | 670,387 |
| 27 Jul 2004 | CNY | 6.24 | 6.24 | 6.06 | 6.09 | 6.09 | -0.15 (-2.40%) | 520,280 |
| 26 Jul 2004 | CNY | 6.11 | 6.25 | 6.07 | 6.24 | 6.24 | +0.13 (+2.13%) | 885,909 |
| 23 Jul 2004 | CNY | 6.05 | 6.12 | 5.99 | 6.11 | 6.11 | +0.03 (+0.49%) | 453,151 |
| 22 Jul 2004 | CNY | 6.3 | 6.35 | 6.06 | 6.08 | 6.08 | -0.15 (-2.41%) | 653,600 |
| 21 Jul 2004 | CNY | 6.26 | 6.28 | 6.17 | 6.23 | 6.23 | -0.04 (-0.64%) | 425,353 |
| 20 Jul 2004 | CNY | 6.24 | 6.28 | 6.13 | 6.27 | 6.27 | +0.02 (+0.32%) | 554,315 |
| 19 Jul 2004 | CNY | 6.21 | 6.29 | 6.16 | 6.25 | 6.25 | +0.03 (+0.48%) | 716,720 |
| 16 Jul 2004 | CNY | 6.01 | 6.24 | 6 | 6.22 | 6.22 | +0.18 (+2.98%) | 995,732 |
| 15 Jul 2004 | CNY | 5.93 | 6.06 | 5.93 | 6.04 | 6.04 | +0.1 (+1.68%) | 512,850 |
| 14 Jul 2004 | CNY | 6 | 6.04 | 5.75 | 5.94 | 5.94 | -0.05 (-0.83%) | 534,041 |
| 13 Jul 2004 | CNY | 5.98 | 6.05 | 5.93 | 5.99 | 5.99 | +0.14 (+2.39%) | 499,836 |
| 12 Jul 2004 | CNY | 6.09 | 6.09 | 5.78 | 5.85 | 5.85 | -0.24 (-3.94%) | 556,999 |
| 9 Jul 2004 | CNY | 6.14 | 6.14 | 6.06 | 6.09 | 6.09 | -0.07 (-1.14%) | 603,250 |
| 8 Jul 2004 | CNY | 6.01 | 6.3 | 6.01 | 6.16 | 6.16 | +0.22 (+3.70%) | 2,026,194 |
| 7 Jul 2004 | CNY | 5.98 | 6 | 5.9 | 5.94 | 5.94 | -0.06 (-1%) | 524,136 |
| 6 Jul 2004 | CNY | 6.02 | 6.1 | 5.93 | 6 | 6 | 0.0 (0.0%) | 599,092 |
| 5 Jul 2004 | CNY | 6.02 | 6.02 | 5.92 | 6 | 6 | -0.04 (-0.66%) | 347,320 |
| 2 Jul 2004 | CNY | 5.91 | 6.08 | 5.88 | 6.04 | 6.04 | +0.09 (+1.51%) | 461,456 |
| 1 Jul 2004 | CNY | 5.78 | 6 | 5.78 | 5.95 | 5.95 | +0.17 (+2.94%) | 589,938 |
| 30 Jun 2004 | CNY | 5.85 | 5.99 | 5.78 | 5.78 | 5.78 | -0.07 (-1.20%) | 405,299 |
| 29 Jun 2004 | CNY | 5.81 | 5.89 | 5.58 | 5.85 | 5.85 | +0.08 (+1.39%) | 470,639 |
