| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2004 | CNY | 3.3126 | 3.3126 | 3.2415 | 3.2605 | 3.2605 | -0.066 (-1.99%) | 300,903 |
| 19 Jul 2004 | CNY | 3.3173 | 3.3647 | 3.2652 | 3.3268 | 3.3268 | +0.028 (+0.86%) | 416,892 |
| 16 Jul 2004 | CNY | 3.1847 | 3.3079 | 3.1799 | 3.2984 | 3.2984 | +0.118 (+3.73%) | 518,383 |
| 15 Jul 2004 | CNY | 3.1752 | 3.2131 | 3.1515 | 3.1799 | 3.1799 | +0.028 (+0.90%) | 328,073 |
| 14 Jul 2004 | CNY | 3.1799 | 3.2463 | 3.1041 | 3.1515 | 3.1515 | -0.071 (-2.21%) | 496,258 |
| 13 Jul 2004 | CNY | 3.1989 | 3.27 | 3.1562 | 3.2226 | 3.2226 | +0.024 (+0.74%) | 363,133 |
| 12 Jul 2004 | CNY | 3.3221 | 3.3221 | 3.1467 | 3.1989 | 3.1989 | -0.133 (-3.98%) | 492,335 |
| 9 Jul 2004 | CNY | 3.36 | 3.3932 | 3.3268 | 3.3316 | 3.3316 | -0.019 (-0.56%) | 325,275 |
| 8 Jul 2004 | CNY | 3.3268 | 3.3742 | 3.3221 | 3.3505 | 3.3505 | +0.024 (+0.71%) | 249,785 |
| 7 Jul 2004 | CNY | 3.3979 | 3.3979 | 3.3173 | 3.3268 | 3.3268 | -0.081 (-2.37%) | 351,291 |
| 6 Jul 2004 | CNY | 3.3884 | 3.4453 | 3.3647 | 3.4074 | 3.4074 | +0.024 (+0.70%) | 451,861 |
| 5 Jul 2004 | CNY | 3.3553 | 3.3932 | 3.3363 | 3.3837 | 3.3837 | +0.033 (+0.99%) | 534,869 |
| 2 Jul 2004 | CNY | 3.3932 | 3.4121 | 3.3363 | 3.3505 | 3.3505 | -0.057 (-1.67%) | 788,390 |
| 1 Jul 2004 | CNY | 3.2937 | 3.4406 | 3.2937 | 3.4074 | 3.4074 | +0.1 (+3.01%) | 1,241,317 |
| 30 Jun 2004 | CNY | 3.6965 | 3.6965 | 3.3079 | 3.3079 | 3.3079 | -0.37 (-10.05%) | 1,392,997 |
| 29 Jun 2004 | CNY | 3.6112 | 3.7107 | 3.5638 | 3.6775 | 3.6775 | +0.043 (+1.17%) | 364,099 |
| 28 Jun 2004 | CNY | 3.7818 | 3.7913 | 3.6112 | 3.6349 | 3.6349 | -0.161 (-4.24%) | 468,025 |
| 25 Jun 2004 | CNY | 3.9097 | 3.9287 | 3.7913 | 3.796 | 3.796 | -0.095 (-2.44%) | 999,986 |
| 24 Jun 2004 | CNY | 3.7913 | 3.9429 | 3.7818 | 3.8908 | 3.8908 | +0.109 (+2.88%) | 1,445,372 |
| 23 Jun 2004 | CNY | 3.8102 | 3.8102 | 3.7344 | 3.7818 | 3.7818 | -0.028 (-0.75%) | 381,206 |
| 22 Jun 2004 | CNY | 3.7533 | 3.8766 | 3.7154 | 3.8102 | 3.8102 | +0.081 (+2.16%) | 724,630 |
| 21 Jun 2004 | CNY | 3.6254 | 3.7296 | 3.6206 | 3.7296 | 3.7296 | +0.062 (+1.68%) | 295,225 |
| 18 Jun 2004 | CNY | 3.6586 | 3.7344 | 3.5922 | 3.668 | 3.668 | -0.019 (-0.52%) | 459,162 |
| 17 Jun 2004 | CNY | 3.7913 | 3.8197 | 3.6491 | 3.687 | 3.687 | -0.133 (-3.47%) | 513,036 |
| 16 Jun 2004 | CNY | 3.7344 | 3.886 | 3.6965 | 3.8197 | 3.8197 | +0.057 (+1.51%) | 497,777 |
| 15 Jun 2004 | CNY | 3.7296 | 3.7818 | 3.6491 | 3.7628 | 3.7628 | +0.085 (+2.32%) | 374,586 |
| 14 Jun 2004 | CNY | 3.8529 | 3.8623 | 3.6491 | 3.6775 | 3.6775 | -0.218 (-5.60%) | 872,294 |
| 11 Jun 2004 | CNY | 3.8623 | 4.014 | 3.8623 | 3.8955 | 3.8955 | +0.038 (+0.98%) | 1,386,297 |
| 10 Jun 2004 | CNY | 3.7296 | 3.8671 | 3.687 | 3.8576 | 3.8576 | +0.128 (+3.43%) | 948,096 |
| 9 Jun 2004 | CNY | 3.8481 | 3.886 | 3.7154 | 3.7296 | 3.7296 | -0.123 (-3.20%) | 1,029,317 |
