| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2004 | CNY | 5.0319 | 5.1455 | 4.9795 | 5.093 | 5.093 | -0.009 (-0.17%) | 1,630,259 |
| 30 Jul 2004 | CNY | 5.0581 | 5.1455 | 4.9445 | 5.1018 | 5.1018 | 0.0 (0.0%) | 1,563,101 |
| 29 Jul 2004 | CNY | 4.9795 | 5.2066 | 4.9096 | 5.1018 | 5.1018 | +0.105 (+2.10%) | 3,074,998 |
| 28 Jul 2004 | CNY | 4.5514 | 4.9969 | 4.5514 | 4.9969 | 4.9969 | +0.454 (+10.00%) | 3,334,555 |
| 27 Jul 2004 | CNY | 4.5602 | 4.6126 | 4.3854 | 4.5427 | 4.5427 | +0.018 (+0.39%) | 1,149,979 |
| 26 Jul 2004 | CNY | 4.4116 | 4.6562 | 4.3068 | 4.5252 | 4.5252 | +0.07 (+1.57%) | 602,409 |
| 23 Jul 2004 | CNY | 4.3767 | 4.4728 | 4.3243 | 4.4553 | 4.4553 | +0.026 (+0.59%) | 202,484 |
| 22 Jul 2004 | CNY | 4.6126 | 4.6126 | 4.4204 | 4.4291 | 4.4291 | -0.201 (-4.34%) | 453,186 |
| 21 Jul 2004 | CNY | 4.6213 | 4.6737 | 4.5077 | 4.63 | 4.63 | -0.096 (-2.03%) | 449,904 |
| 20 Jul 2004 | CNY | 4.4641 | 4.7436 | 4.4641 | 4.7261 | 4.7261 | +0.236 (+5.25%) | 1,169,469 |
| 19 Jul 2004 | CNY | 4.5077 | 4.5776 | 4.4553 | 4.4903 | 4.4903 | -0.07 (-1.53%) | 254,066 |
| 16 Jul 2004 | CNY | 4.3854 | 4.5864 | 4.368 | 4.5602 | 4.5602 | +0.166 (+3.78%) | 765,961 |
| 15 Jul 2004 | CNY | 4.4116 | 4.5427 | 4.3068 | 4.3942 | 4.3942 | -0.017 (-0.39%) | 412,309 |
| 14 Jul 2004 | CNY | 4.5427 | 4.5776 | 4.333 | 4.4116 | 4.4116 | -0.175 (-3.81%) | 359,665 |
| 13 Jul 2004 | CNY | 4.5864 | 4.6126 | 4.4903 | 4.5864 | 4.5864 | -0.026 (-0.57%) | 121,738 |
| 12 Jul 2004 | CNY | 4.9358 | 4.9358 | 4.5514 | 4.6126 | 4.6126 | -0.245 (-5.04%) | 319,623 |
| 9 Jul 2004 | CNY | 5.0232 | 5.0494 | 4.8135 | 4.8572 | 4.8572 | -0.21 (-4.14%) | 233,953 |
| 8 Jul 2004 | CNY | 5.0843 | 5.1629 | 4.9795 | 5.0668 | 5.0668 | -0.07 (-1.36%) | 419,897 |
| 7 Jul 2004 | CNY | 4.9795 | 5.2328 | 4.8921 | 5.1367 | 5.1367 | +0.087 (+1.73%) | 550,576 |
| 6 Jul 2004 | CNY | 4.8746 | 5.2153 | 4.831 | 5.0494 | 5.0494 | +0.148 (+3.03%) | 643,607 |
| 5 Jul 2004 | CNY | 4.9445 | 4.9445 | 4.8048 | 4.9009 | 4.9009 | -0.07 (-1.40%) | 156,583 |
| 2 Jul 2004 | CNY | 4.9707 | 5.0319 | 4.8834 | 4.9707 | 4.9707 | -0.061 (-1.22%) | 225,955 |
| 1 Jul 2004 | CNY | 4.8921 | 5.0843 | 4.7349 | 5.0319 | 5.0319 | +0.14 (+2.86%) | 615,047 |
| 30 Jun 2004 | CNY | 5.0581 | 5.093 | 4.8484 | 4.8921 | 4.8921 | -0.262 (-5.09%) | 369,164 |
| 29 Jun 2004 | CNY | 5.2153 | 5.2153 | 4.8397 | 5.1542 | 5.1542 | -0.087 (-1.67%) | 581,619 |
| 28 Jun 2004 | CNY | 5.3988 | 5.3988 | 5.2328 | 5.2416 | 5.2416 | -0.148 (-2.76%) | 142,515 |
| 25 Jun 2004 | CNY | 5.4075 | 5.5473 | 5.259 | 5.3901 | 5.3901 | -0.079 (-1.44%) | 299,566 |
| 24 Jun 2004 | CNY | 5.3726 | 5.6958 | 5.3464 | 5.4687 | 5.4687 | +0.096 (+1.79%) | 454,627 |
| 23 Jun 2004 | CNY | 5.46 | 5.46 | 5.259 | 5.3726 | 5.3726 | -0.105 (-1.91%) | 215,833 |
| 22 Jun 2004 | CNY | 5.3726 | 5.4862 | 5.3464 | 5.4774 | 5.4774 | +0.061 (+1.13%) | 252,784 |
