| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2004 | CNY | 3.1735 | 3.1972 | 3.0864 | 3.1181 | 3.1181 | -0.055 (-1.75%) | 614,412 |
| 9 Jul 2004 | CNY | 3.1656 | 3.2289 | 3.1418 | 3.1735 | 3.1735 | +0.016 (+0.50%) | 882,953 |
| 8 Jul 2004 | CNY | 3.1893 | 3.2091 | 3.1458 | 3.1576 | 3.1576 | -0.028 (-0.87%) | 885,614 |
| 7 Jul 2004 | CNY | 3.2012 | 3.213 | 3.1735 | 3.1853 | 3.1853 | -0.016 (-0.50%) | 643,255 |
| 6 Jul 2004 | CNY | 3.217 | 3.2566 | 3.1853 | 3.2012 | 3.2012 | -0.024 (-0.73%) | 1,191,812 |
| 5 Jul 2004 | CNY | 3.2526 | 3.2764 | 3.1774 | 3.2249 | 3.2249 | -0.028 (-0.85%) | 871,884 |
| 2 Jul 2004 | CNY | 3.2566 | 3.2605 | 3.2249 | 3.2526 | 3.2526 | 0.0 (0.0%) | 744,813 |
| 1 Jul 2004 | CNY | 3.217 | 3.2605 | 3.213 | 3.2526 | 3.2526 | +0.028 (+0.86%) | 976,990 |
| 30 Jun 2004 | CNY | 3.2249 | 3.2605 | 3.1972 | 3.2249 | 3.2249 | +0.004 (+0.12%) | 484,421 |
| 29 Jun 2004 | CNY | 3.1656 | 3.2368 | 3.1656 | 3.221 | 3.221 | +0.051 (+1.62%) | 3,102,375 |
| 28 Jun 2004 | CNY | 3.1853 | 3.2091 | 3.1062 | 3.1695 | 3.1695 | -0.016 (-0.50%) | 456,993 |
| 25 Jun 2004 | CNY | 3.2051 | 3.2289 | 3.1656 | 3.1853 | 3.1853 | -0.024 (-0.74%) | 3,585,338 |
| 24 Jun 2004 | CNY | 3.2051 | 3.2645 | 3.2051 | 3.2091 | 3.2091 | +0.004 (+0.12%) | 1,962,320 |
| 23 Jun 2004 | CNY | 3.2051 | 3.2328 | 3.1774 | 3.2051 | 3.2051 | -0.008 (-0.25%) | 3,609,347 |
| 22 Jun 2004 | CNY | 3.1853 | 3.2368 | 3.1853 | 3.213 | 3.213 | +0.028 (+0.87%) | 1,884,391 |
| 21 Jun 2004 | CNY | 3.1062 | 3.213 | 3.1062 | 3.1853 | 3.1853 | +0.091 (+2.94%) | 1,030,708 |
| 18 Jun 2004 | CNY | 3.1458 | 3.1576 | 3.0864 | 3.0943 | 3.0943 | -0.055 (-1.76%) | 582,453 |
| 17 Jun 2004 | CNY | 3.1497 | 3.1774 | 3.1023 | 3.1497 | 3.1497 | -0.004 (-0.13%) | 934,962 |
| 16 Jun 2004 | CNY | 3.1537 | 3.1735 | 3.126 | 3.1537 | 3.1537 | 0.0 (0.0%) | 519,759 |
| 15 Jun 2004 | CNY | 3.1497 | 3.1656 | 3.0983 | 3.1537 | 3.1537 | +0.004 (+0.13%) | 526,433 |
| 14 Jun 2004 | CNY | 3.1853 | 3.1972 | 3.122 | 3.1497 | 3.1497 | -0.036 (-1.12%) | 606,578 |
| 11 Jun 2004 | CNY | 3.1814 | 3.217 | 3.1656 | 3.1853 | 3.1853 | +0.008 (+0.25%) | 566,661 |
| 10 Jun 2004 | CNY | 3.1853 | 3.221 | 3.126 | 3.1774 | 3.1774 | -0.004 (-0.13%) | 839,755 |
| 9 Jun 2004 | CNY | 3.2012 | 3.2289 | 3.1616 | 3.1814 | 3.1814 | -0.02 (-0.62%) | 1,091,303 |
| 8 Jun 2004 | CNY | 3.2645 | 3.2843 | 3.1972 | 3.2012 | 3.2012 | -0.067 (-2.06%) | 753,611 |
| 7 Jun 2004 | CNY | 3.2566 | 3.2764 | 3.2447 | 3.2684 | 3.2684 | +0.012 (+0.36%) | 604,758 |
| 4 Jun 2004 | CNY | 3.2843 | 3.2922 | 3.2447 | 3.2566 | 3.2566 | -0.028 (-0.84%) | 898,065 |
| 3 Jun 2004 | CNY | 3.312 | 3.3357 | 3.2764 | 3.2843 | 3.2843 | -0.028 (-0.84%) | 749,567 |
| 2 Jun 2004 | CNY | 3.3318 | 3.3555 | 3.2645 | 3.312 | 3.312 | -0.028 (-0.83%) | 690,863 |
| 1 Jun 2004 | CNY | 3.3041 | 3.3436 | 3.2843 | 3.3397 | 3.3397 | +0.028 (+0.84%) | 1,025,378 |
