| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2004 | CNY | 6.35 | 6.39 | 6.32 | 6.37 | 6.37 | +0.02 (+0.31%) | 288,175 |
| 20 Jul 2004 | CNY | 6.34 | 6.35 | 6.25 | 6.35 | 6.35 | -0.01 (-0.16%) | 375,764 |
| 19 Jul 2004 | CNY | 6.4 | 6.4 | 6.28 | 6.36 | 6.36 | -0.03 (-0.47%) | 503,386 |
| 16 Jul 2004 | CNY | 6.31 | 6.44 | 6.28 | 6.39 | 6.39 | +0.14 (+2.24%) | 499,272 |
| 15 Jul 2004 | CNY | 6.19 | 6.3 | 6.16 | 6.25 | 6.25 | +0.04 (+0.64%) | 441,675 |
| 14 Jul 2004 | CNY | 6.31 | 6.33 | 6.15 | 6.21 | 6.21 | -0.11 (-1.74%) | 588,919 |
| 13 Jul 2004 | CNY | 6.25 | 6.37 | 6.25 | 6.32 | 6.32 | +0.02 (+0.32%) | 234,240 |
| 12 Jul 2004 | CNY | 6.47 | 6.49 | 6.28 | 6.3 | 6.3 | -0.19 (-2.93%) | 618,750 |
| 9 Jul 2004 | CNY | 6.53 | 6.61 | 6.49 | 6.49 | 6.49 | -0.06 (-0.92%) | 352,100 |
| 8 Jul 2004 | CNY | 6.5 | 6.56 | 6.47 | 6.55 | 6.55 | +0.06 (+0.92%) | 179,321 |
| 7 Jul 2004 | CNY | 6.57 | 6.57 | 6.48 | 6.49 | 6.49 | -0.09 (-1.37%) | 343,285 |
| 6 Jul 2004 | CNY | 6.57 | 6.63 | 6.55 | 6.58 | 6.58 | +0.01 (+0.15%) | 483,100 |
| 5 Jul 2004 | CNY | 6.65 | 6.65 | 6.52 | 6.57 | 6.57 | -0.08 (-1.20%) | 479,625 |
| 2 Jul 2004 | CNY | 6.6 | 6.72 | 6.57 | 6.65 | 6.65 | +0.08 (+1.22%) | 1,976,838 |
| 1 Jul 2004 | CNY | 6.35 | 6.6 | 6.35 | 6.57 | 6.57 | +0.22 (+3.46%) | 1,388,408 |
| 30 Jun 2004 | CNY | 6.46 | 6.47 | 6.32 | 6.35 | 6.35 | -0.11 (-1.70%) | 500,105 |
| 29 Jun 2004 | CNY | 6.36 | 6.47 | 6.26 | 6.46 | 6.46 | +0.1 (+1.57%) | 536,693 |
| 28 Jun 2004 | CNY | 6.3 | 6.39 | 6.26 | 6.36 | 6.36 | +0.05 (+0.79%) | 347,894 |
| 25 Jun 2004 | CNY | 6.49 | 6.49 | 6.3 | 6.31 | 6.31 | -0.1 (-1.56%) | 372,595 |
| 24 Jun 2004 | CNY | 6.51 | 6.51 | 6.41 | 6.41 | 6.41 | -0.09 (-1.38%) | 264,280 |
| 23 Jun 2004 | CNY | 6.41 | 6.5 | 6.33 | 6.5 | 6.5 | +0.09 (+1.40%) | 497,199 |
| 22 Jun 2004 | CNY | 6.4 | 6.48 | 6.38 | 6.41 | 6.41 | +0.01 (+0.16%) | 302,454 |
| 21 Jun 2004 | CNY | 6.32 | 6.41 | 6.32 | 6.4 | 6.4 | +0.08 (+1.27%) | 237,240 |
| 18 Jun 2004 | CNY | 6.38 | 6.38 | 6.26 | 6.32 | 6.32 | -0.06 (-0.94%) | 370,952 |
| 17 Jun 2004 | CNY | 6.45 | 6.46 | 6.36 | 6.38 | 6.38 | -0.11 (-1.69%) | 313,908 |
| 16 Jun 2004 | CNY | 6.43 | 6.54 | 6.35 | 6.49 | 6.49 | +0.03 (+0.46%) | 327,555 |
| 15 Jun 2004 | CNY | 6.39 | 6.5 | 6.25 | 6.46 | 6.46 | +0.07 (+1.10%) | 570,274 |
| 14 Jun 2004 | CNY | 6.52 | 6.54 | 6.37 | 6.39 | 6.39 | -0.12 (-1.84%) | 438,450 |
| 11 Jun 2004 | CNY | 6.57 | 6.65 | 6.48 | 6.51 | 6.51 | -0.02 (-0.31%) | 380,232 |
| 10 Jun 2004 | CNY | 6.55 | 6.68 | 6.49 | 6.53 | 6.53 | -0.05 (-0.76%) | 425,229 |
