| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2004 | CNY | 4.4824 | 4.5336 | 4.4369 | 4.4369 | 4.4369 | -0.091 (-2.01%) | 410,442 |
| 23 Jul 2004 | CNY | 4.4937 | 4.5336 | 4.4369 | 4.5279 | 4.5279 | +0.023 (+0.51%) | 315,191 |
| 22 Jul 2004 | CNY | 4.6075 | 4.6416 | 4.4994 | 4.5051 | 4.5051 | -0.119 (-2.58%) | 464,310 |
| 21 Jul 2004 | CNY | 4.6303 | 4.636 | 4.5904 | 4.6246 | 4.6246 | +0.017 (+0.37%) | 355,497 |
| 20 Jul 2004 | CNY | 4.6871 | 4.7156 | 4.5904 | 4.6075 | 4.6075 | -0.068 (-1.46%) | 705,538 |
| 19 Jul 2004 | CNY | 4.7213 | 4.7327 | 4.6644 | 4.6758 | 4.6758 | -0.051 (-1.08%) | 576,678 |
| 16 Jul 2004 | CNY | 4.5961 | 4.7383 | 4.5563 | 4.727 | 4.727 | +0.188 (+4.13%) | 1,416,979 |
| 15 Jul 2004 | CNY | 4.5506 | 4.5791 | 4.4937 | 4.5393 | 4.5393 | 0.0 (0.0%) | 479,160 |
| 14 Jul 2004 | CNY | 4.5506 | 4.5904 | 4.4141 | 4.5393 | 4.5393 | +0.023 (+0.50%) | 504,299 |
| 13 Jul 2004 | CNY | 4.6075 | 4.6189 | 4.4824 | 4.5165 | 4.5165 | +0.131 (+2.98%) | 796,092 |
| 12 Jul 2004 | CNY | 4.5677 | 4.5677 | 4.3572 | 4.3857 | 4.3857 | -0.216 (-4.70%) | 669,667 |
| 9 Jul 2004 | CNY | 4.5961 | 4.6473 | 4.5506 | 4.6018 | 4.6018 | +0.006 (+0.12%) | 413,667 |
| 8 Jul 2004 | CNY | 4.5848 | 4.6075 | 4.5393 | 4.5961 | 4.5961 | +0.006 (+0.12%) | 517,780 |
| 7 Jul 2004 | CNY | 4.6587 | 4.6587 | 4.5506 | 4.5904 | 4.5904 | -0.091 (-1.95%) | 379,685 |
| 6 Jul 2004 | CNY | 4.6758 | 4.7156 | 4.6075 | 4.6815 | 4.6815 | +0.011 (+0.24%) | 504,401 |
| 5 Jul 2004 | CNY | 4.636 | 4.6758 | 4.5791 | 4.6701 | 4.6701 | +0.068 (+1.48%) | 414,430 |
| 2 Jul 2004 | CNY | 4.6701 | 4.7497 | 4.5904 | 4.6018 | 4.6018 | -0.063 (-1.34%) | 1,035,998 |
| 1 Jul 2004 | CNY | 4.5563 | 4.7497 | 4.5051 | 4.6644 | 4.6644 | +0.108 (+2.37%) | 667,338 |
| 30 Jun 2004 | CNY | 4.6758 | 4.6758 | 4.5449 | 4.5563 | 4.5563 | -0.119 (-2.56%) | 546,423 |
| 29 Jun 2004 | CNY | 4.5506 | 4.6928 | 4.5051 | 4.6758 | 4.6758 | +0.119 (+2.62%) | 676,972 |
| 28 Jun 2004 | CNY | 4.7782 | 4.8237 | 4.5506 | 4.5563 | 4.5563 | -0.256 (-5.32%) | 1,345,734 |
| 25 Jun 2004 | CNY | 5.2901 | 5.347 | 4.7782 | 4.8123 | 4.8123 | -0.432 (-8.24%) | 2,388,881 |
| 24 Jun 2004 | CNY | 5.1479 | 5.2787 | 5.0683 | 5.2446 | 5.2446 | +0.08 (+1.54%) | 3,141,153 |
| 23 Jun 2004 | CNY | 5.0569 | 5.2048 | 4.9773 | 5.165 | 5.165 | +0.176 (+3.54%) | 3,851,901 |
| 22 Jun 2004 | CNY | 4.9488 | 5.0455 | 4.8976 | 4.9886 | 4.9886 | +0.045 (+0.92%) | 1,419,138 |
| 21 Jun 2004 | CNY | 4.6928 | 4.9488 | 4.6928 | 4.9431 | 4.9431 | +0.216 (+4.57%) | 1,112,682 |
| 18 Jun 2004 | CNY | 4.7952 | 4.8123 | 4.6189 | 4.727 | 4.727 | -0.068 (-1.42%) | 572,396 |
| 17 Jun 2004 | CNY | 4.7099 | 4.8749 | 4.6416 | 4.7952 | 4.7952 | +0.097 (+2.06%) | 1,447,122 |
| 16 Jun 2004 | CNY | 4.6416 | 4.7668 | 4.5677 | 4.6985 | 4.6985 | +0.057 (+1.23%) | 387,361 |
| 15 Jun 2004 | CNY | 4.5734 | 4.6701 | 4.5506 | 4.6416 | 4.6416 | +0.068 (+1.49%) | 159,032 |
