| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2004 | CNY | 3.6302 | 3.6923 | 3.5503 | 3.5592 | 3.5592 | -0.095 (-2.59%) | 5,858,405 |
| 2 Aug 2004 | CNY | 3.6982 | 3.7426 | 3.6095 | 3.6539 | 3.6539 | -0.059 (-1.59%) | 6,405,934 |
| 30 Jul 2004 | CNY | 3.8432 | 3.8432 | 3.6982 | 3.713 | 3.713 | -0.142 (-3.68%) | 6,389,318 |
| 29 Jul 2004 | CNY | 3.8462 | 3.8757 | 3.7811 | 3.855 | 3.855 | +0.009 (+0.23%) | 9,579,416 |
| 28 Jul 2004 | CNY | 3.8669 | 3.9024 | 3.7781 | 3.8462 | 3.8462 | +0.021 (+0.54%) | 13,502,978 |
| 27 Jul 2004 | CNY | 3.6834 | 3.8343 | 3.6657 | 3.8254 | 3.8254 | +0.163 (+4.44%) | 14,539,884 |
| 26 Jul 2004 | CNY | 3.7426 | 3.7426 | 3.6124 | 3.6627 | 3.6627 | -0.106 (-2.83%) | 8,428,577 |
| 23 Jul 2004 | CNY | 3.7278 | 3.787 | 3.6391 | 3.7692 | 3.7692 | +0.006 (+0.16%) | 11,465,368 |
| 22 Jul 2004 | CNY | 3.8402 | 3.8905 | 3.713 | 3.7633 | 3.7633 | -0.062 (-1.62%) | 12,303,862 |
| 21 Jul 2004 | CNY | 3.8195 | 3.8728 | 3.7278 | 3.8254 | 3.8254 | -0.009 (-0.23%) | 10,915,405 |
| 20 Jul 2004 | CNY | 3.861 | 4.0059 | 3.8225 | 3.8343 | 3.8343 | -0.056 (-1.44%) | 18,474,596 |
| 19 Jul 2004 | CNY | 3.8254 | 3.9793 | 3.7781 | 3.8905 | 3.8905 | +0.065 (+1.70%) | 15,080,485 |
| 16 Jul 2004 | CNY | 3.7367 | 3.9201 | 3.7367 | 3.8254 | 3.8254 | +0.124 (+3.36%) | 34,752,392 |
| 15 Jul 2004 | CNY | 3.3669 | 3.7012 | 3.3639 | 3.7012 | 3.7012 | +0.337 (+10.03%) | 28,910,025 |
| 14 Jul 2004 | CNY | 3.3757 | 3.4763 | 3.284 | 3.3639 | 3.3639 | +0.169 (+5.28%) | 15,926,276 |
| 13 Jul 2004 | CNY | 3.1598 | 3.216 | 3.1065 | 3.1953 | 3.1953 | +0.044 (+1.41%) | 2,248,784 |
| 12 Jul 2004 | CNY | 3.2544 | 3.2752 | 2.9586 | 3.1509 | 3.1509 | -0.133 (-4.05%) | 4,763,072 |
| 9 Jul 2004 | CNY | 3.2988 | 3.3669 | 3.2781 | 3.284 | 3.284 | +0.015 (+0.45%) | 6,371,225 |
| 8 Jul 2004 | CNY | 3.2752 | 3.3107 | 3.2189 | 3.2692 | 3.2692 | -0.006 (-0.18%) | 7,190,439 |
| 7 Jul 2004 | CNY | 3.2929 | 3.3166 | 3.2604 | 3.2752 | 3.2752 | -0.035 (-1.07%) | 6,226,176 |
| 6 Jul 2004 | CNY | 3.3876 | 3.4734 | 3.3077 | 3.3107 | 3.3107 | -0.047 (-1.41%) | 15,161,703 |
| 5 Jul 2004 | CNY | 3.3491 | 3.3669 | 3.2988 | 3.358 | 3.358 | +0.038 (+1.16%) | 5,407,073 |
| 2 Jul 2004 | CNY | 3.2485 | 3.432 | 3.213 | 3.3195 | 3.3195 | +0.059 (+1.81%) | 21,972,386 |
| 1 Jul 2004 | CNY | 2.997 | 3.2752 | 2.9911 | 3.2604 | 3.2604 | +0.284 (+9.55%) | 19,437,629 |
| 30 Jun 2004 | CNY | 3.0681 | 3.0917 | 2.9675 | 2.9763 | 2.9763 | -0.092 (-2.99%) | 3,813,508 |
| 29 Jun 2004 | CNY | 2.9527 | 3.0769 | 2.929 | 3.0681 | 3.0681 | +0.11 (+3.70%) | 6,302,243 |
| 28 Jun 2004 | CNY | 3.0651 | 3.0651 | 2.9467 | 2.9586 | 2.9586 | -0.145 (-4.67%) | 4,836,066 |
| 25 Jun 2004 | CNY | 3.1805 | 3.2485 | 3.1006 | 3.1036 | 3.1036 | -0.098 (-3.05%) | 5,026,063 |
| 24 Jun 2004 | CNY | 3.2781 | 3.2781 | 3.1953 | 3.2012 | 3.2012 | -0.08 (-2.44%) | 3,118,895 |
| 23 Jun 2004 | CNY | 3.432 | 3.4438 | 3.1953 | 3.2811 | 3.2811 | -0.154 (-4.48%) | 7,851,439 |
