| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2004 | CNY | 5.4667 | 5.4667 | 5.24 | 5.2733 | 5.2733 | -0.193 (-3.54%) | 1,281,534 |
| 9 Jul 2004 | CNY | 5.5 | 5.62 | 5.4667 | 5.4667 | 5.4667 | +0.007 (+0.12%) | 2,678,382 |
| 8 Jul 2004 | CNY | 5.4533 | 5.4933 | 5.3333 | 5.46 | 5.46 | -0.02 (-0.36%) | 1,175,758 |
| 7 Jul 2004 | CNY | 5.3867 | 5.48 | 5.3333 | 5.48 | 5.48 | +0.113 (+2.11%) | 2,054,211 |
| 6 Jul 2004 | CNY | 5.4 | 5.4933 | 5.3333 | 5.3667 | 5.3667 | -0.04 (-0.74%) | 2,548,908 |
| 5 Jul 2004 | CNY | 5.3533 | 5.4333 | 5.3 | 5.4067 | 5.4067 | +0.073 (+1.38%) | 1,209,120 |
| 2 Jul 2004 | CNY | 5.44 | 5.44 | 5.2467 | 5.3333 | 5.3333 | -0.113 (-2.08%) | 1,106,079 |
| 1 Jul 2004 | CNY | 5.1267 | 5.4667 | 5.12 | 5.4467 | 5.4467 | +0.22 (+4.21%) | 1,186,360 |
| 30 Jun 2004 | CNY | 5.28 | 5.32 | 5.1067 | 5.2267 | 5.2267 | -0.053 (-1.01%) | 626,623 |
| 29 Jun 2004 | CNY | 5.2 | 5.3333 | 5.0533 | 5.28 | 5.28 | +0.073 (+1.41%) | 927,160 |
| 28 Jun 2004 | CNY | 5.34 | 5.3933 | 5.1867 | 5.2067 | 5.2067 | -0.227 (-4.17%) | 985,210 |
| 25 Jun 2004 | CNY | 5.7 | 5.7933 | 5.4133 | 5.4333 | 5.4333 | -0.293 (-5.12%) | 1,684,725 |
| 24 Jun 2004 | CNY | 5.6667 | 5.7933 | 5.64 | 5.7267 | 5.7267 | +0.007 (+0.12%) | 1,364,401 |
| 23 Jun 2004 | CNY | 5.64 | 5.7267 | 5.5467 | 5.72 | 5.72 | +0.08 (+1.42%) | 969,561 |
| 22 Jun 2004 | CNY | 5.44 | 5.7333 | 5.4333 | 5.64 | 5.64 | +0.187 (+3.42%) | 1,932,405 |
| 21 Jun 2004 | CNY | 5.3333 | 5.4533 | 5.3 | 5.4533 | 5.4533 | +0.12 (+2.25%) | 807,180 |
| 18 Jun 2004 | CNY | 5.36 | 5.4667 | 5.1467 | 5.3333 | 5.3333 | -0.027 (-0.50%) | 1,168,236 |
| 17 Jun 2004 | CNY | 5.4 | 5.4533 | 5.3467 | 5.36 | 5.36 | -0.093 (-1.71%) | 1,006,425 |
| 16 Jun 2004 | CNY | 5.5133 | 5.6 | 5.42 | 5.4533 | 5.4533 | -0.12 (-2.15%) | 1,244,496 |
| 15 Jun 2004 | CNY | 5.5733 | 5.64 | 5.34 | 5.5733 | 5.5733 | -0.027 (-0.48%) | 1,575,588 |
| 14 Jun 2004 | CNY | 5.6667 | 5.68 | 5.4733 | 5.6 | 5.6 | -0.047 (-0.83%) | 1,539,580 |
| 11 Jun 2004 | CNY | 5.6667 | 5.8667 | 5.54 | 5.6467 | 5.6467 | +0.173 (+3.17%) | 1,984,252 |
| 10 Jun 2004 | CNY | 5.5867 | 5.62 | 5.4333 | 5.4733 | 5.4733 | -0.127 (-2.26%) | 2,093,719 |
| 9 Jun 2004 | CNY | 5.8 | 5.9667 | 5.3667 | 5.6 | 5.6 | -0.207 (-3.56%) | 3,932,838 |
| 8 Jun 2004 | CNY | 5.6133 | 5.9 | 5.6 | 5.8067 | 5.8067 | +0.16 (+2.83%) | 3,002,260 |
| 7 Jun 2004 | CNY | 5.7467 | 5.7467 | 5.6 | 5.6467 | 5.6467 | -0.107 (-1.85%) | 898,797 |
| 4 Jun 2004 | CNY | 5.6133 | 5.8467 | 5.6 | 5.7533 | 5.7533 | +0.12 (+2.13%) | 1,345,332 |
| 3 Jun 2004 | CNY | 5.8533 | 5.8533 | 5.6133 | 5.6333 | 5.6333 | -0.22 (-3.76%) | 1,675,549 |
| 2 Jun 2004 | CNY | 5.92 | 5.9267 | 5.7667 | 5.8533 | 5.8533 | -0.053 (-0.90%) | 1,806,162 |
| 1 Jun 2004 | CNY | 5.8267 | 5.9533 | 5.8133 | 5.9067 | 5.9067 | +0.113 (+1.96%) | 2,174,737 |
