| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2004 | CNY | 4.3666 | 4.4328 | 4.3468 | 4.3666 | 4.3666 | +0.013 (+0.30%) | 3,138,942 |
| 26 Jul 2004 | CNY | 4.4195 | 4.4526 | 4.3534 | 4.3534 | 4.3534 | -0.093 (-2.08%) | 5,767,044 |
| 23 Jul 2004 | CNY | 4.3732 | 4.4526 | 4.3004 | 4.446 | 4.446 | +0.066 (+1.51%) | 4,880,064 |
| 22 Jul 2004 | CNY | 4.618 | 4.6246 | 4.36 | 4.3798 | 4.3798 | -0.205 (-4.47%) | 7,266,192 |
| 21 Jul 2004 | CNY | 4.5982 | 4.6974 | 4.5585 | 4.5849 | 4.5849 | -0.033 (-0.72%) | 5,735,633 |
| 20 Jul 2004 | CNY | 4.6643 | 4.6643 | 4.5585 | 4.618 | 4.618 | -0.046 (-0.99%) | 6,375,439 |
| 19 Jul 2004 | CNY | 4.6511 | 4.704 | 4.6048 | 4.6643 | 4.6643 | +0.02 (+0.43%) | 8,561,527 |
| 16 Jul 2004 | CNY | 4.5386 | 4.6709 | 4.4989 | 4.6445 | 4.6445 | +0.126 (+2.78%) | 8,571,195 |
| 15 Jul 2004 | CNY | 4.3997 | 4.5188 | 4.3335 | 4.5188 | 4.5188 | +0.152 (+3.49%) | 5,831,040 |
| 14 Jul 2004 | CNY | 4.4857 | 4.4989 | 4.2872 | 4.3666 | 4.3666 | -0.093 (-2.08%) | 7,239,700 |
| 13 Jul 2004 | CNY | 4.4328 | 4.4791 | 4.3997 | 4.4592 | 4.4592 | +0.033 (+0.75%) | 3,141,934 |
| 12 Jul 2004 | CNY | 4.5386 | 4.5386 | 4.3931 | 4.4261 | 4.4261 | -0.126 (-2.76%) | 5,757,283 |
| 9 Jul 2004 | CNY | 4.7569 | 4.7569 | 4.5452 | 4.5519 | 4.5519 | -0.126 (-2.69%) | 11,095,048 |
| 8 Jul 2004 | CNY | 4.6842 | 4.7173 | 4.6643 | 4.6776 | 4.6776 | -0.02 (-0.42%) | 4,245,311 |
| 7 Jul 2004 | CNY | 4.7834 | 4.7834 | 4.6643 | 4.6974 | 4.6974 | -0.099 (-2.07%) | 5,766,723 |
| 6 Jul 2004 | CNY | 4.7636 | 4.8562 | 4.7173 | 4.7966 | 4.7966 | +0.053 (+1.12%) | 8,107,511 |
| 5 Jul 2004 | CNY | 4.7636 | 4.7834 | 4.6776 | 4.7437 | 4.7437 | -0.046 (-0.97%) | 3,518,157 |
| 2 Jul 2004 | CNY | 4.843 | 4.8496 | 4.7636 | 4.79 | 4.79 | -0.026 (-0.55%) | 4,257,175 |
| 1 Jul 2004 | CNY | 4.6709 | 4.8496 | 4.6577 | 4.8165 | 4.8165 | +0.126 (+2.68%) | 6,859,950 |
| 30 Jun 2004 | CNY | 4.7371 | 4.7569 | 4.6643 | 4.6908 | 4.6908 | -0.04 (-0.84%) | 4,843,403 |
| 29 Jun 2004 | CNY | 4.704 | 4.7503 | 4.6445 | 4.7305 | 4.7305 | +0.06 (+1.28%) | 5,941,178 |
| 28 Jun 2004 | CNY | 4.6445 | 4.7106 | 4.5982 | 4.6709 | 4.6709 | +0.013 (+0.28%) | 3,456,205 |
| 25 Jun 2004 | CNY | 4.6577 | 4.7173 | 4.6312 | 4.6577 | 4.6577 | 0.0 (0.0%) | 2,466,311 |
| 24 Jun 2004 | CNY | 4.7371 | 4.7503 | 4.6312 | 4.6577 | 4.6577 | -0.073 (-1.54%) | 7,991,200 |
| 23 Jun 2004 | CNY | 4.9025 | 4.9157 | 4.6842 | 4.7305 | 4.7305 | -0.172 (-3.51%) | 10,572,574 |
| 22 Jun 2004 | CNY | 4.9157 | 5.0613 | 4.8893 | 4.9025 | 4.9025 | -0.04 (-0.80%) | 6,554,416 |
| 21 Jun 2004 | CNY | 4.929 | 5.0017 | 4.8893 | 4.9422 | 4.9422 | +0.013 (+0.27%) | 3,666,286 |
| 18 Jun 2004 | CNY | 5.1605 | 5.1671 | 4.9025 | 4.929 | 4.929 | -0.238 (-4.61%) | 6,475,703 |
| 17 Jun 2004 | CNY | 5.3193 | 5.4053 | 5.1605 | 5.1671 | 5.1671 | -0.152 (-2.86%) | 2,674,932 |
| 16 Jun 2004 | CNY | 5.2862 | 5.4119 | 5.2068 | 5.3193 | 5.3193 | +0.073 (+1.39%) | 3,031,208 |
