| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2004 | CNY | 10.6667 | 10.6867 | 10.5333 | 10.6667 | 10.6667 | +0.027 (+0.25%) | 1,473,300 |
| 2 Aug 2004 | CNY | 10.66 | 10.7333 | 10.5 | 10.64 | 10.64 | 0.0 (0.0%) | 649,018 |
| 30 Jul 2004 | CNY | 10 | 10.7867 | 10 | 10.64 | 10.64 | -0.213 (-1.97%) | 604,846 |
| 29 Jul 2004 | CNY | 10.6133 | 10.9133 | 10.52 | 10.8533 | 10.8533 | +0.247 (+2.32%) | 774,673 |
| 28 Jul 2004 | CNY | 10.5933 | 10.6667 | 10.4333 | 10.6067 | 10.6067 | -0.007 (-0.06%) | 543,199 |
| 27 Jul 2004 | CNY | 10.62 | 10.7667 | 10.4067 | 10.6133 | 10.6133 | +0.007 (+0.06%) | 1,081,875 |
| 26 Jul 2004 | CNY | 10.54 | 10.6667 | 10.4 | 10.6067 | 10.6067 | +0.007 (+0.06%) | 875,446 |
| 23 Jul 2004 | CNY | 10.4 | 10.6933 | 10.3533 | 10.6 | 10.6 | 0.0 (0.0%) | 855,607 |
| 22 Jul 2004 | CNY | 10.76 | 10.76 | 10.4 | 10.6 | 10.6 | -0.053 (-0.50%) | 602,361 |
| 21 Jul 2004 | CNY | 10.7933 | 10.7933 | 10.6133 | 10.6533 | 10.6533 | -0.14 (-1.30%) | 363,570 |
| 20 Jul 2004 | CNY | 10.7333 | 10.8 | 10.6 | 10.7933 | 10.7933 | +0.053 (+0.50%) | 594,967 |
| 19 Jul 2004 | CNY | 10.84 | 10.8867 | 10.6067 | 10.74 | 10.74 | -0.127 (-1.17%) | 1,286,821 |
| 16 Jul 2004 | CNY | 10.5133 | 10.92 | 10.32 | 10.8667 | 10.8667 | +0.353 (+3.36%) | 1,039,299 |
| 15 Jul 2004 | CNY | 10.3267 | 10.6533 | 10.2 | 10.5133 | 10.5133 | +0.28 (+2.74%) | 868,713 |
| 14 Jul 2004 | CNY | 10.36 | 10.4 | 10.1933 | 10.2333 | 10.2333 | -0.133 (-1.29%) | 748,639 |
| 13 Jul 2004 | CNY | 10.3333 | 10.4667 | 10.2333 | 10.3667 | 10.3667 | +0.06 (+0.58%) | 291,468 |
| 12 Jul 2004 | CNY | 10.5333 | 10.5333 | 10 | 10.3067 | 10.3067 | -0.36 (-3.37%) | 982,650 |
| 9 Jul 2004 | CNY | 10.6 | 10.7867 | 10.6 | 10.6667 | 10.6667 | +0.067 (+0.63%) | 306,750 |
| 8 Jul 2004 | CNY | 10.5333 | 10.6667 | 10.4667 | 10.6 | 10.6 | +0.033 (+0.32%) | 262,875 |
| 7 Jul 2004 | CNY | 10.56 | 10.6667 | 10.5133 | 10.5667 | 10.5667 | -0.1 (-0.94%) | 243,781 |
| 6 Jul 2004 | CNY | 10.7667 | 10.8933 | 10.6667 | 10.6667 | 10.6667 | -0.007 (-0.06%) | 507,900 |
| 5 Jul 2004 | CNY | 10.4667 | 10.7 | 10.3533 | 10.6733 | 10.6733 | +0.107 (+1.01%) | 399,120 |
| 2 Jul 2004 | CNY | 10.6533 | 10.6533 | 10.3533 | 10.5667 | 10.5667 | -0.033 (-0.31%) | 375,600 |
| 1 Jul 2004 | CNY | 10.1667 | 10.7067 | 10.1667 | 10.6 | 10.6 | +0.207 (+1.99%) | 811,807 |
| 30 Jun 2004 | CNY | 10.3067 | 10.5 | 10.2533 | 10.3933 | 10.3933 | -0.02 (-0.19%) | 703,023 |
| 29 Jun 2004 | CNY | 10.2667 | 10.52 | 10.0333 | 10.4133 | 10.4133 | +0.087 (+0.84%) | 682,705 |
| 28 Jun 2004 | CNY | 10.3333 | 10.3933 | 9.7667 | 10.3267 | 10.3267 | -0.3 (-2.82%) | 2,494,444 |
| 25 Jun 2004 | CNY | 11.8533 | 11.8533 | 10.6267 | 10.6267 | 10.6267 | -1.18 (-9.99%) | 2,354,205 |
| 24 Jun 2004 | CNY | 11.6667 | 11.8533 | 11.5333 | 11.8067 | 11.8067 | +0.167 (+1.43%) | 1,043,550 |
| 23 Jun 2004 | CNY | 11.62 | 11.6667 | 11.34 | 11.64 | 11.64 | -0.027 (-0.23%) | 533,715 |
