| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2004 | CNY | 4.3073 | 4.3229 | 4.2448 | 4.2656 | 4.2656 | -0.052 (-1.21%) | 23,644 |
| 30 Jul 2004 | CNY | 4.3646 | 4.3646 | 4.3073 | 4.3177 | 4.3177 | -0.047 (-1.07%) | 55,104 |
| 29 Jul 2004 | CNY | 4.3229 | 4.3958 | 4.2969 | 4.3646 | 4.3646 | +0.042 (+0.96%) | 161,817 |
| 28 Jul 2004 | CNY | 4.3073 | 4.375 | 4.2813 | 4.3229 | 4.3229 | +0.016 (+0.36%) | 82,464 |
| 27 Jul 2004 | CNY | 4.3177 | 4.3854 | 4.2552 | 4.3073 | 4.3073 | -0.01 (-0.24%) | 95,752 |
| 26 Jul 2004 | CNY | 4.3594 | 4.3802 | 4.3073 | 4.3177 | 4.3177 | -0.042 (-0.96%) | 89,318 |
| 23 Jul 2004 | CNY | 4.3438 | 4.375 | 4.3229 | 4.3594 | 4.3594 | +0.016 (+0.36%) | 85,632 |
| 22 Jul 2004 | CNY | 4.375 | 4.4167 | 4.3229 | 4.3438 | 4.3438 | -0.031 (-0.71%) | 109,440 |
| 21 Jul 2004 | CNY | 4.375 | 4.4271 | 4.3333 | 4.375 | 4.375 | 0.0 (0.0%) | 118,656 |
| 20 Jul 2004 | CNY | 4.4792 | 4.5156 | 4.3646 | 4.375 | 4.375 | -0.109 (-2.44%) | 199,104 |
| 19 Jul 2004 | CNY | 4.4219 | 4.5208 | 4.3906 | 4.4844 | 4.4844 | +0.062 (+1.41%) | 386,860 |
| 16 Jul 2004 | CNY | 4.2188 | 4.4792 | 4.2188 | 4.4219 | 4.4219 | +0.167 (+3.92%) | 472,869 |
| 15 Jul 2004 | CNY | 4.2083 | 4.2969 | 4.2031 | 4.2552 | 4.2552 | +0.047 (+1.11%) | 338,496 |
| 14 Jul 2004 | CNY | 4.1042 | 4.2604 | 4.0938 | 4.2083 | 4.2083 | +0.115 (+2.80%) | 445,674 |
| 13 Jul 2004 | CNY | 4.0469 | 4.1146 | 4.0156 | 4.0938 | 4.0938 | +0.036 (+0.90%) | 249,757 |
| 12 Jul 2004 | CNY | 4.0781 | 4.1667 | 4.026 | 4.0573 | 4.0573 | -0.036 (-0.89%) | 101,760 |
| 9 Jul 2004 | CNY | 4.0365 | 4.1563 | 4.0365 | 4.0938 | 4.0938 | +0.042 (+1.03%) | 109,824 |
| 8 Jul 2004 | CNY | 4.0365 | 4.0625 | 4.0104 | 4.0521 | 4.0521 | +0.005 (+0.13%) | 116,928 |
| 7 Jul 2004 | CNY | 4.1042 | 4.125 | 4.0156 | 4.0469 | 4.0469 | -0.068 (-1.65%) | 141,697 |
| 6 Jul 2004 | CNY | 4.1406 | 4.1927 | 4.0521 | 4.1146 | 4.1146 | -0.036 (-0.88%) | 182,976 |
| 5 Jul 2004 | CNY | 4.0885 | 4.2083 | 4.0833 | 4.151 | 4.151 | +0.062 (+1.53%) | 210,816 |
| 2 Jul 2004 | CNY | 4.0625 | 4.1146 | 4.0104 | 4.0885 | 4.0885 | +0.01 (+0.26%) | 172,608 |
| 1 Jul 2004 | CNY | 3.9479 | 4.1094 | 3.9479 | 4.0781 | 4.0781 | +0.13 (+3.30%) | 267,456 |
| 30 Jun 2004 | CNY | 3.9323 | 3.9844 | 3.8854 | 3.9479 | 3.9479 | -0.01 (-0.26%) | 133,056 |
| 29 Jun 2004 | CNY | 4.0208 | 4.0573 | 3.8021 | 3.9583 | 3.9583 | -0.078 (-1.94%) | 214,464 |
| 28 Jun 2004 | CNY | 4.0885 | 4.1667 | 4 | 4.0365 | 4.0365 | -0.068 (-1.65%) | 42,508 |
| 25 Jun 2004 | CNY | 4.1875 | 4.2188 | 4.0781 | 4.1042 | 4.1042 | -0.026 (-0.63%) | 38,400 |
| 24 Jun 2004 | CNY | 4.1458 | 4.1875 | 4.1146 | 4.1302 | 4.1302 | -0.026 (-0.63%) | 62,208 |
| 23 Jun 2004 | CNY | 4.1927 | 4.2031 | 4.125 | 4.1563 | 4.1563 | -0.047 (-1.11%) | 32,640 |
| 22 Jun 2004 | CNY | 4.2188 | 4.2188 | 4.1458 | 4.2031 | 4.2031 | +0.021 (+0.50%) | 48,518 |
