| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2004 | CNY | 3.3153 | 3.3153 | 3.2088 | 3.2265 | 3.2265 | -0.089 (-2.68%) | 382,433 |
| 21 Jul 2004 | CNY | 3.2384 | 3.3745 | 3.2384 | 3.3153 | 3.3153 | +0.071 (+2.19%) | 884,438 |
| 20 Jul 2004 | CNY | 3.3153 | 3.3153 | 3.2147 | 3.2443 | 3.2443 | +0.006 (+0.18%) | 289,776 |
| 19 Jul 2004 | CNY | 3.3035 | 3.3094 | 3.2325 | 3.2384 | 3.2384 | -0.053 (-1.62%) | 336,658 |
| 16 Jul 2004 | CNY | 3.1733 | 3.3153 | 3.1733 | 3.2917 | 3.2917 | +0.124 (+3.93%) | 1,028,087 |
| 15 Jul 2004 | CNY | 3.1437 | 3.1733 | 3.1318 | 3.1673 | 3.1673 | +0.03 (+0.94%) | 222,288 |
| 14 Jul 2004 | CNY | 3.1259 | 3.1496 | 3.0785 | 3.1377 | 3.1377 | +0.012 (+0.38%) | 232,085 |
| 13 Jul 2004 | CNY | 3.0845 | 3.1259 | 3.0785 | 3.1259 | 3.1259 | +0.024 (+0.76%) | 217,898 |
| 12 Jul 2004 | CNY | 3.1851 | 3.1851 | 3.0845 | 3.1022 | 3.1022 | -0.118 (-3.68%) | 342,300 |
| 9 Jul 2004 | CNY | 3.2325 | 3.2621 | 3.1969 | 3.2206 | 3.2206 | -0.006 (-0.18%) | 404,375 |
| 8 Jul 2004 | CNY | 3.268 | 3.268 | 3.1673 | 3.2265 | 3.2265 | -0.018 (-0.55%) | 389,391 |
| 7 Jul 2004 | CNY | 3.3509 | 3.3627 | 3.2384 | 3.2443 | 3.2443 | -0.018 (-0.55%) | 1,120,077 |
| 6 Jul 2004 | CNY | 3.1555 | 3.2917 | 3.1555 | 3.2621 | 3.2621 | +0.107 (+3.38%) | 873,535 |
| 5 Jul 2004 | CNY | 3.1259 | 3.1614 | 3.0904 | 3.1555 | 3.1555 | +0.024 (+0.76%) | 153,108 |
| 2 Jul 2004 | CNY | 3.1614 | 3.1673 | 3.1141 | 3.1318 | 3.1318 | -0.053 (-1.67%) | 258,019 |
| 1 Jul 2004 | CNY | 3.0963 | 3.2088 | 3.0963 | 3.1851 | 3.1851 | +0.071 (+2.28%) | 587,644 |
| 30 Jun 2004 | CNY | 3.1141 | 3.1377 | 3.0667 | 3.1141 | 3.1141 | 0.0 (0.0%) | 352,091 |
| 28 Jun 2004 | CNY | 3.1081 | 3.1377 | 3.0549 | 3.1141 | 3.1141 | +0.024 (+0.77%) | 467,116 |
| 25 Jun 2004 | CNY | 3.1081 | 3.1437 | 3.0785 | 3.0904 | 3.0904 | -0.041 (-1.32%) | 472,109 |
| 24 Jun 2004 | CNY | 3.1437 | 3.1851 | 3.1259 | 3.1318 | 3.1318 | -0.042 (-1.31%) | 442,380 |
| 23 Jun 2004 | CNY | 3.2029 | 3.2443 | 3.1377 | 3.1733 | 3.1733 | -0.03 (-0.92%) | 151,919 |
| 22 Jun 2004 | CNY | 3.1792 | 3.2325 | 3.1377 | 3.2029 | 3.2029 | +0.03 (+0.93%) | 549,132 |
| 21 Jun 2004 | CNY | 3.1673 | 3.191 | 3.1022 | 3.1733 | 3.1733 | +0.012 (+0.38%) | 366,876 |
| 18 Jun 2004 | CNY | 3.2088 | 3.2088 | 3.1141 | 3.1614 | 3.1614 | -0.107 (-3.26%) | 963,642 |
| 17 Jun 2004 | CNY | 3.1969 | 3.487 | 3.191 | 3.268 | 3.268 | +0.101 (+3.18%) | 3,365,063 |
| 16 Jun 2004 | CNY | 3.1733 | 3.191 | 3.1081 | 3.1673 | 3.1673 | -0.006 (-0.19%) | 465,192 |
| 15 Jun 2004 | CNY | 3.1377 | 3.1792 | 3.0785 | 3.1733 | 3.1733 | +0.024 (+0.75%) | 383,877 |
| 14 Jun 2004 | CNY | 3.2443 | 3.2443 | 3.0963 | 3.1496 | 3.1496 | -0.095 (-2.92%) | 461,636 |
| 11 Jun 2004 | CNY | 3.2443 | 3.3035 | 3.1969 | 3.2443 | 3.2443 | 0.0 (0.0%) | 416,030 |
| 10 Jun 2004 | CNY | 3.2088 | 3.2443 | 3.1851 | 3.2443 | 3.2443 | +0.018 (+0.55%) | 498,496 |
