| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2004 | CNY | 6.94 | 6.94 | 6.6 | 6.67 | 6.67 | -0.19 (-2.77%) | 85,100 |
| 21 Jul 2004 | CNY | 6.82 | 6.95 | 6.77 | 6.86 | 6.86 | +0.02 (+0.29%) | 103,459 |
| 20 Jul 2004 | CNY | 6.9 | 6.9 | 6.76 | 6.84 | 6.84 | -0.04 (-0.58%) | 66,820 |
| 19 Jul 2004 | CNY | 6.86 | 6.94 | 6.85 | 6.88 | 6.88 | +0.03 (+0.44%) | 169,820 |
| 16 Jul 2004 | CNY | 6.74 | 6.95 | 6.74 | 6.85 | 6.85 | +0.16 (+2.39%) | 358,189 |
| 15 Jul 2004 | CNY | 6.6 | 6.74 | 6.6 | 6.69 | 6.69 | +0.04 (+0.60%) | 142,551 |
| 14 Jul 2004 | CNY | 6.6 | 6.68 | 6.45 | 6.65 | 6.65 | +0.05 (+0.76%) | 226,990 |
| 13 Jul 2004 | CNY | 6.56 | 6.85 | 6.5 | 6.6 | 6.6 | +0.04 (+0.61%) | 113,610 |
| 12 Jul 2004 | CNY | 6.82 | 6.82 | 6.55 | 6.56 | 6.56 | -0.29 (-4.23%) | 177,400 |
| 9 Jul 2004 | CNY | 6.98 | 6.98 | 6.84 | 6.85 | 6.85 | -0.13 (-1.86%) | 75,920 |
| 8 Jul 2004 | CNY | 6.98 | 7.04 | 6.63 | 6.98 | 6.98 | 0.0 (0.0%) | 59,909 |
| 7 Jul 2004 | CNY | 7.01 | 7.1 | 6.98 | 6.98 | 6.98 | -0.11 (-1.55%) | 96,260 |
| 6 Jul 2004 | CNY | 7.05 | 7.14 | 7 | 7.09 | 7.09 | 0.0 (0.0%) | 84,400 |
| 5 Jul 2004 | CNY | 7 | 7.09 | 6.92 | 7.09 | 7.09 | +0.05 (+0.71%) | 71,247 |
| 2 Jul 2004 | CNY | 7.01 | 7.06 | 6.93 | 7.04 | 7.04 | -0.03 (-0.42%) | 129,767 |
| 1 Jul 2004 | CNY | 6.89 | 7.11 | 6.89 | 7.07 | 7.07 | +0.16 (+2.32%) | 164,986 |
| 30 Jun 2004 | CNY | 7.11 | 7.11 | 6.8 | 6.91 | 6.91 | -0.18 (-2.54%) | 137,300 |
| 29 Jun 2004 | CNY | 7.1 | 7.11 | 6.75 | 7.09 | 7.09 | +0.1 (+1.43%) | 145,424 |
| 28 Jun 2004 | CNY | 7.2 | 7.2 | 6.52 | 6.99 | 6.99 | -0.22 (-3.05%) | 190,047 |
| 25 Jun 2004 | CNY | 7.41 | 7.59 | 7.15 | 7.21 | 7.21 | -0.26 (-3.48%) | 212,588 |
| 24 Jun 2004 | CNY | 7.35 | 7.52 | 7.35 | 7.47 | 7.47 | +0.07 (+0.95%) | 93,462 |
| 23 Jun 2004 | CNY | 7.5 | 7.5 | 7.28 | 7.4 | 7.4 | -0.08 (-1.07%) | 144,925 |
| 22 Jun 2004 | CNY | 7.4 | 7.61 | 7.4 | 7.48 | 7.48 | +0.09 (+1.22%) | 170,244 |
| 21 Jun 2004 | CNY | 7.21 | 7.43 | 7.2 | 7.39 | 7.39 | +0.09 (+1.23%) | 81,440 |
| 18 Jun 2004 | CNY | 7.35 | 7.47 | 7.22 | 7.3 | 7.3 | -0.02 (-0.27%) | 170,367 |
| 17 Jun 2004 | CNY | 7.55 | 7.6 | 7.31 | 7.32 | 7.32 | -0.26 (-3.43%) | 158,036 |
| 16 Jun 2004 | CNY | 7.55 | 7.8 | 7.38 | 7.58 | 7.58 | +0.1 (+1.34%) | 391,550 |
| 15 Jun 2004 | CNY | 7.37 | 7.6 | 7.27 | 7.48 | 7.48 | +0.1 (+1.36%) | 172,710 |
| 14 Jun 2004 | CNY | 7 | 7.59 | 7 | 7.38 | 7.38 | -0.21 (-2.77%) | 215,490 |
| 11 Jun 2004 | CNY | 7.45 | 7.64 | 7.45 | 7.59 | 7.59 | +0.14 (+1.88%) | 220,680 |
