| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2004 | CNY | 4.05 | 4.1 | 3.87 | 3.87 | 3.87 | -0.2 (-4.91%) | 12,719,119 |
| 5 Aug 2004 | CNY | 4.07 | 4.16 | 4.02 | 4.07 | 4.07 | +0.02 (+0.49%) | 11,040,469 |
| 4 Aug 2004 | CNY | 4.19 | 4.19 | 3.96 | 4.05 | 4.05 | +0.06 (+1.50%) | 15,871,722 |
| 3 Aug 2004 | CNY | 3.9 | 4.09 | 3.75 | 3.99 | 3.99 | +0.04 (+1.01%) | 15,495,227 |
| 2 Aug 2004 | CNY | 4.16 | 4.25 | 3.95 | 3.95 | 3.95 | -0.21 (-5.05%) | 26,354,197 |
| 30 Jul 2004 | CNY | 4.09 | 4.26 | 4.06 | 4.16 | 4.16 | +0.07 (+1.71%) | 17,824,065 |
| 29 Jul 2004 | CNY | 4.06 | 4.12 | 3.93 | 4.09 | 4.09 | 0.0 (0.0%) | 24,083,394 |
| 28 Jul 2004 | CNY | 3.78 | 4.18 | 3.78 | 4.09 | 4.09 | +0.11 (+2.76%) | 62,204,656 |
| 27 Jul 2004 | CNY | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.21 (-5.01%) | 936,000 |
| 26 Jul 2004 | CNY | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.22 (-4.99%) | 3,114,600 |
| 22 Jul 2004 | CNY | 4 | 4.41 | 4 | 4.41 | 4.41 | +0.4 (+9.98%) | 35,796,183 |
| 21 Jul 2004 | CNY | 4.03 | 4.12 | 3.94 | 4.01 | 4.01 | -0.07 (-1.72%) | 22,349,350 |
| 20 Jul 2004 | CNY | 3.85 | 4.26 | 3.72 | 4.08 | 4.08 | +0.21 (+5.43%) | 48,250,981 |
| 16 Jul 2004 | CNY | 3.5 | 3.87 | 3.4 | 3.87 | 3.87 | +0.35 (+9.94%) | 44,443,175 |
| 15 Jul 2004 | CNY | 3.22 | 3.52 | 3.21 | 3.52 | 3.52 | +0.32 (+10%) | 55,561,526 |
| 14 Jul 2004 | CNY | 2.92 | 3.21 | 2.92 | 3.2 | 3.2 | +0.09 (+2.89%) | 11,557,829 |
| 13 Jul 2004 | CNY | 3.05 | 3.13 | 3.04 | 3.11 | 3.11 | +0.03 (+0.97%) | 6,178,571 |
| 12 Jul 2004 | CNY | 3.13 | 3.15 | 3 | 3.08 | 3.08 | -0.04 (-1.28%) | 9,610,379 |
| 9 Jul 2004 | CNY | 3.15 | 3.2 | 3.11 | 3.12 | 3.12 | -0.05 (-1.58%) | 6,201,613 |
| 8 Jul 2004 | CNY | 3.23 | 3.28 | 3.11 | 3.17 | 3.17 | -0.12 (-3.65%) | 9,040,285 |
| 7 Jul 2004 | CNY | 3.3 | 3.4 | 3.22 | 3.29 | 3.29 | -0.03 (-0.90%) | 12,285,106 |
| 6 Jul 2004 | CNY | 3.37 | 3.4 | 3.28 | 3.32 | 3.32 | -0.05 (-1.48%) | 12,328,589 |
| 5 Jul 2004 | CNY | 3.3 | 3.41 | 3.25 | 3.37 | 3.37 | +0.07 (+2.12%) | 12,849,088 |
| 2 Jul 2004 | CNY | 3.33 | 3.4 | 3.22 | 3.3 | 3.3 | 0.0 (0.0%) | 25,641,280 |
| 1 Jul 2004 | CNY | 2.98 | 3.3 | 2.89 | 3.3 | 3.3 | +0.3 (+10%) | 26,160,891 |
| 30 Jun 2004 | CNY | 3.01 | 3.1 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 9,716,624 |
| 29 Jun 2004 | CNY | 2.98 | 3.05 | 2.8 | 3.02 | 3.02 | +0.04 (+1.34%) | 13,415,717 |
| 28 Jun 2004 | CNY | 3.17 | 3.17 | 2.95 | 2.98 | 2.98 | -0.2 (-6.29%) | 13,493,224 |
| 25 Jun 2004 | CNY | 3.3 | 3.36 | 3.14 | 3.18 | 3.18 | -0.12 (-3.64%) | 13,870,793 |
| 24 Jun 2004 | CNY | 3.6 | 3.61 | 3.28 | 3.3 | 3.3 | -0.33 (-9.09%) | 21,054,127 |
