| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2004 | CNY | 4.9573 | 4.9573 | 4.8077 | 4.8419 | 4.8419 | -0.15 (-3.00%) | 508,379 |
| 23 Jul 2004 | CNY | 4.9487 | 4.9915 | 4.8761 | 4.9915 | 4.9915 | +0.047 (+0.95%) | 637,647 |
| 22 Jul 2004 | CNY | 5.0855 | 5.094 | 4.9103 | 4.9444 | 4.9444 | -0.111 (-2.20%) | 878,950 |
| 21 Jul 2004 | CNY | 5.0342 | 5.0855 | 4.9487 | 5.0556 | 5.0556 | +0.03 (+0.60%) | 966,017 |
| 20 Jul 2004 | CNY | 5.1624 | 5.1624 | 5.0086 | 5.0256 | 5.0256 | -0.115 (-2.24%) | 1,111,500 |
| 19 Jul 2004 | CNY | 5.1496 | 5.2051 | 5.1068 | 5.141 | 5.141 | -0.021 (-0.41%) | 990,468 |
| 16 Jul 2004 | CNY | 5.0043 | 5.2009 | 4.953 | 5.1624 | 5.1624 | +0.209 (+4.23%) | 2,023,559 |
| 15 Jul 2004 | CNY | 4.8633 | 4.9573 | 4.8633 | 4.953 | 4.953 | +0.103 (+2.12%) | 994,593 |
| 14 Jul 2004 | CNY | 4.8419 | 4.8675 | 4.7778 | 4.8504 | 4.8504 | +0.06 (+1.25%) | 533,208 |
| 13 Jul 2004 | CNY | 4.8419 | 4.8932 | 4.7863 | 4.7906 | 4.7906 | -0.06 (-1.23%) | 934,125 |
| 12 Jul 2004 | CNY | 4.9957 | 4.9957 | 4.7992 | 4.8504 | 4.8504 | -0.15 (-2.99%) | 883,757 |
| 9 Jul 2004 | CNY | 5.0769 | 5.0983 | 4.9786 | 5 | 5 | -0.077 (-1.51%) | 736,908 |
| 8 Jul 2004 | CNY | 4.9829 | 5.1154 | 4.9786 | 5.0769 | 5.0769 | +0.013 (+0.25%) | 308,210 |
| 7 Jul 2004 | CNY | 5.0641 | 5.1154 | 4.9658 | 5.0641 | 5.0641 | -0.064 (-1.25%) | 481,429 |
| 6 Jul 2004 | CNY | 5.0598 | 5.1581 | 5.0427 | 5.1282 | 5.1282 | +0.064 (+1.27%) | 1,163,632 |
| 5 Jul 2004 | CNY | 4.9701 | 5.0684 | 4.8932 | 5.0641 | 5.0641 | +0.094 (+1.89%) | 1,447,446 |
| 2 Jul 2004 | CNY | 5.0214 | 5.0214 | 4.9145 | 4.9701 | 4.9701 | -0.051 (-1.02%) | 748,554 |
| 1 Jul 2004 | CNY | 4.8462 | 5.0342 | 4.8462 | 5.0214 | 5.0214 | +0.175 (+3.62%) | 923,431 |
| 30 Jun 2004 | CNY | 5.0641 | 5.0641 | 4.7992 | 4.8462 | 4.8462 | -0.205 (-4.06%) | 1,691,660 |
| 29 Jun 2004 | CNY | 5.0641 | 5.2009 | 4.8547 | 5.0513 | 5.0513 | -0.068 (-1.34%) | 1,345,125 |
| 28 Jun 2004 | CNY | 5.2051 | 5.3419 | 5.0855 | 5.1197 | 5.1197 | -0.094 (-1.80%) | 621,738 |
| 25 Jun 2004 | CNY | 5.4103 | 5.4103 | 5.2137 | 5.2137 | 5.2137 | -0.167 (-3.10%) | 672,450 |
| 24 Jun 2004 | CNY | 5.4701 | 5.4701 | 5.3761 | 5.3803 | 5.3803 | -0.09 (-1.64%) | 498,546 |
| 23 Jun 2004 | CNY | 5.4786 | 5.4786 | 5.3419 | 5.4701 | 5.4701 | -0.009 (-0.16%) | 704,309 |
| 22 Jun 2004 | CNY | 5.4786 | 5.5769 | 5.406 | 5.4786 | 5.4786 | +0.051 (+0.94%) | 1,225,116 |
| 21 Jun 2004 | CNY | 5.2564 | 5.4615 | 5.2308 | 5.4274 | 5.4274 | +0.12 (+2.26%) | 4,317,398 |
| 18 Jun 2004 | CNY | 5.2479 | 5.3718 | 5.188 | 5.3077 | 5.3077 | +0.043 (+0.81%) | 1,268,897 |
| 17 Jun 2004 | CNY | 5.2479 | 5.3077 | 5.235 | 5.265 | 5.265 | +0.021 (+0.41%) | 669,022 |
| 16 Jun 2004 | CNY | 5.2607 | 5.3205 | 5.1154 | 5.2436 | 5.2436 | -0.009 (-0.16%) | 822,615 |
| 15 Jun 2004 | CNY | 5.1026 | 5.3633 | 5.0855 | 5.2521 | 5.2521 | +0.149 (+2.93%) | 1,326,363 |
