| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jul 2004 | CNY | 4.9573 | 5.0256 | 4.9188 | 5 | 5 | +0.056 (+1.12%) | 4,187,898 |
| 28 Jul 2004 | CNY | 4.8633 | 4.9658 | 4.8633 | 4.9444 | 4.9444 | +0.085 (+1.76%) | 2,898,265 |
| 27 Jul 2004 | CNY | 4.8504 | 4.9145 | 4.7906 | 4.859 | 4.859 | -0.013 (-0.26%) | 1,832,194 |
| 26 Jul 2004 | CNY | 4.9145 | 4.9274 | 4.8333 | 4.8718 | 4.8718 | -0.06 (-1.21%) | 1,303,525 |
| 23 Jul 2004 | CNY | 4.8547 | 4.9573 | 4.8077 | 4.9316 | 4.9316 | +0.073 (+1.49%) | 1,769,042 |
| 22 Jul 2004 | CNY | 4.9957 | 5.0214 | 4.8547 | 4.859 | 4.859 | -0.085 (-1.73%) | 3,505,788 |
| 21 Jul 2004 | CNY | 4.9701 | 5.0214 | 4.9444 | 4.9444 | 4.9444 | -0.051 (-1.03%) | 2,133,902 |
| 20 Jul 2004 | CNY | 4.9957 | 5.1197 | 4.9615 | 4.9957 | 4.9957 | 0.0 (0.0%) | 5,064,022 |
| 19 Jul 2004 | CNY | 5.0342 | 5.0598 | 4.9615 | 4.9957 | 4.9957 | -0.038 (-0.76%) | 2,467,457 |
| 16 Jul 2004 | CNY | 4.8932 | 5.0513 | 4.8932 | 5.0342 | 5.0342 | +0.141 (+2.88%) | 8,412,482 |
| 15 Jul 2004 | CNY | 4.7265 | 4.8932 | 4.7009 | 4.8932 | 4.8932 | +0.171 (+3.62%) | 6,272,508 |
| 14 Jul 2004 | CNY | 4.641 | 4.7436 | 4.6154 | 4.7222 | 4.7222 | +0.094 (+2.03%) | 2,386,245 |
| 13 Jul 2004 | CNY | 4.5342 | 4.6453 | 4.5299 | 4.6282 | 4.6282 | +0.141 (+3.14%) | 1,771,096 |
| 12 Jul 2004 | CNY | 4.5769 | 4.5855 | 4.4829 | 4.4872 | 4.4872 | -0.124 (-2.69%) | 1,651,944 |
| 9 Jul 2004 | CNY | 4.594 | 4.718 | 4.594 | 4.6111 | 4.6111 | -0.03 (-0.64%) | 916,578 |
| 8 Jul 2004 | CNY | 4.6581 | 4.6752 | 4.5641 | 4.641 | 4.641 | -0.004 (-0.09%) | 768,947 |
| 7 Jul 2004 | CNY | 4.8675 | 4.8675 | 4.6197 | 4.6453 | 4.6453 | +0.009 (+0.18%) | 1,523,106 |
| 6 Jul 2004 | CNY | 4.6667 | 4.7436 | 4.5769 | 4.6368 | 4.6368 | -0.009 (-0.18%) | 2,236,216 |
| 5 Jul 2004 | CNY | 4.5983 | 4.6496 | 4.5342 | 4.6453 | 4.6453 | +0.047 (+1.02%) | 862,851 |
| 2 Jul 2004 | CNY | 4.6239 | 4.641 | 4.5513 | 4.5983 | 4.5983 | -0.009 (-0.18%) | 1,237,834 |
| 1 Jul 2004 | CNY | 4.4658 | 4.6795 | 4.4444 | 4.6068 | 4.6068 | +0.124 (+2.76%) | 2,518,076 |
| 30 Jun 2004 | CNY | 4.453 | 4.4915 | 4.4231 | 4.4829 | 4.4829 | +0.021 (+0.48%) | 1,288,542 |
| 29 Jun 2004 | CNY | 4.3932 | 4.4658 | 4.359 | 4.4615 | 4.4615 | +0.085 (+1.95%) | 1,145,692 |
| 28 Jun 2004 | CNY | 4.3547 | 4.3932 | 4.3291 | 4.3761 | 4.3761 | +0.017 (+0.39%) | 1,095,513 |
| 25 Jun 2004 | CNY | 4.4829 | 4.4829 | 4.3248 | 4.359 | 4.359 | -0.124 (-2.76%) | 5,084,691 |
| 24 Jun 2004 | CNY | 4.6624 | 4.7009 | 4.4444 | 4.4829 | 4.4829 | -0.179 (-3.85%) | 3,245,584 |
| 23 Jun 2004 | CNY | 4.7009 | 4.7308 | 4.6239 | 4.6624 | 4.6624 | -0.047 (-1.00%) | 1,984,577 |
| 22 Jun 2004 | CNY | 4.8077 | 4.8504 | 4.6709 | 4.7094 | 4.7094 | -0.103 (-2.13%) | 4,549,451 |
| 21 Jun 2004 | CNY | 4.7992 | 4.8504 | 4.765 | 4.812 | 4.812 | -0.004 (-0.09%) | 912,178 |
| 18 Jun 2004 | CNY | 4.8205 | 4.9487 | 4.7521 | 4.8162 | 4.8162 | -0.034 (-0.71%) | 2,573,024 |
