| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | CNY | 3.025 | 3.1208 | 3.0167 | 3.1083 | 3.1083 | +0.087 (+2.90%) | 600,048 |
| 27 Jul 2004 | CNY | 3.0875 | 3.1458 | 3 | 3.0208 | 3.0208 | -0.092 (-2.95%) | 903,504 |
| 26 Jul 2004 | CNY | 3.2958 | 3.2958 | 3.1042 | 3.1125 | 3.1125 | -0.183 (-5.56%) | 1,051,056 |
| 23 Jul 2004 | CNY | 3.275 | 3.3083 | 3.2167 | 3.2958 | 3.2958 | +0.013 (+0.38%) | 901,790 |
| 22 Jul 2004 | CNY | 3.3042 | 3.3958 | 3.2708 | 3.2833 | 3.2833 | -0.017 (-0.51%) | 1,583,246 |
| 21 Jul 2004 | CNY | 3.3792 | 3.4042 | 3.2542 | 3.3 | 3.3 | -0.075 (-2.22%) | 837,544 |
| 20 Jul 2004 | CNY | 3.3958 | 3.4167 | 3.3542 | 3.375 | 3.375 | -0.054 (-1.58%) | 871,168 |
| 19 Jul 2004 | CNY | 3.4625 | 3.4792 | 3.4 | 3.4292 | 3.4292 | -0.025 (-0.72%) | 731,824 |
| 16 Jul 2004 | CNY | 3.2917 | 3.4917 | 3.2917 | 3.4542 | 3.4542 | +0.121 (+3.63%) | 1,365,660 |
| 15 Jul 2004 | CNY | 3.3125 | 3.3875 | 3.2333 | 3.3333 | 3.3333 | +0.021 (+0.63%) | 830,380 |
| 14 Jul 2004 | CNY | 3.4083 | 3.4417 | 3.1917 | 3.3125 | 3.3125 | -0.104 (-3.05%) | 1,227,072 |
| 13 Jul 2004 | CNY | 3.375 | 3.4375 | 3.3542 | 3.4167 | 3.4167 | +0.037 (+1.11%) | 752,256 |
| 12 Jul 2004 | CNY | 3.5667 | 3.625 | 3.3542 | 3.3792 | 3.3792 | -0.237 (-6.57%) | 1,607,378 |
| 9 Jul 2004 | CNY | 3.7083 | 3.7208 | 3.55 | 3.6167 | 3.6167 | -0.104 (-2.80%) | 1,918,956 |
| 8 Jul 2004 | CNY | 4.025 | 4.0667 | 3.6667 | 3.7208 | 3.7208 | -0.3 (-7.46%) | 2,893,867 |
| 7 Jul 2004 | CNY | 4.0875 | 4.0958 | 4.0083 | 4.0208 | 4.0208 | -0.092 (-2.23%) | 730,370 |
| 6 Jul 2004 | CNY | 4.1458 | 4.1792 | 4.0875 | 4.1125 | 4.1125 | -0.025 (-0.60%) | 593,760 |
| 5 Jul 2004 | CNY | 4.0833 | 4.1792 | 4.0792 | 4.1375 | 4.1375 | +0.021 (+0.51%) | 311,829 |
| 2 Jul 2004 | CNY | 4.1583 | 4.1875 | 4.0958 | 4.1167 | 4.1167 | -0.046 (-1.10%) | 576,122 |
| 1 Jul 2004 | CNY | 4.05 | 4.175 | 4.0458 | 4.1625 | 4.1625 | +0.129 (+3.20%) | 643,430 |
| 30 Jun 2004 | CNY | 4.125 | 4.1667 | 4.0208 | 4.0333 | 4.0333 | -0.083 (-2.03%) | 580,639 |
| 29 Jun 2004 | CNY | 4.0833 | 4.1833 | 4.0083 | 4.1167 | 4.1167 | +0.058 (+1.44%) | 890,282 |
| 28 Jun 2004 | CNY | 4.1667 | 4.1667 | 4.0458 | 4.0583 | 4.0583 | -0.125 (-2.99%) | 819,972 |
| 25 Jun 2004 | CNY | 4.4708 | 4.5542 | 4.1708 | 4.1833 | 4.1833 | -0.296 (-6.61%) | 1,299,720 |
| 24 Jun 2004 | CNY | 4.5583 | 4.5708 | 4.4625 | 4.4792 | 4.4792 | -0.013 (-0.28%) | 1,185,688 |
| 23 Jun 2004 | CNY | 4.4417 | 4.5125 | 4.3667 | 4.4917 | 4.4917 | -0.008 (-0.18%) | 767,013 |
| 22 Jun 2004 | CNY | 4.4292 | 4.5625 | 4.4167 | 4.5 | 4.5 | +0.033 (+0.75%) | 1,364,517 |
| 21 Jun 2004 | CNY | 4.3125 | 4.4792 | 4.3042 | 4.4667 | 4.4667 | +0.175 (+4.08%) | 1,106,407 |
| 18 Jun 2004 | CNY | 4.1833 | 4.3333 | 4.1833 | 4.2917 | 4.2917 | +0.071 (+1.68%) | 561,842 |
| 17 Jun 2004 | CNY | 4.2083 | 4.3292 | 4.1708 | 4.2208 | 4.2208 | -0.029 (-0.69%) | 383,455 |
