| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2004 | CNY | 5.5308 | 5.7154 | 5.4769 | 5.6462 | 5.6462 | +0.115 (+2.09%) | 5,517,001 |
| 15 Jul 2004 | CNY | 5.5615 | 5.5923 | 5.4539 | 5.5308 | 5.5308 | -0.023 (-0.42%) | 2,868,585 |
| 14 Jul 2004 | CNY | 5.4615 | 5.5692 | 5.3692 | 5.5539 | 5.5539 | +0.092 (+1.69%) | 3,516,185 |
| 13 Jul 2004 | CNY | 5.4615 | 5.5231 | 5.4 | 5.4615 | 5.4615 | -0.031 (-0.56%) | 3,450,885 |
| 12 Jul 2004 | CNY | 5.2154 | 5.5077 | 5.2154 | 5.4923 | 5.4923 | +0.223 (+4.23%) | 4,976,726 |
| 9 Jul 2004 | CNY | 5.4154 | 5.4308 | 5.2692 | 5.2692 | 5.2692 | -0.115 (-2.14%) | 1,599,729 |
| 8 Jul 2004 | CNY | 5.1923 | 5.4462 | 5.1846 | 5.3846 | 5.3846 | +0.2 (+3.86%) | 2,166,637 |
| 7 Jul 2004 | CNY | 5.2462 | 5.2769 | 5.1769 | 5.1846 | 5.1846 | -0.123 (-2.32%) | 1,143,175 |
| 6 Jul 2004 | CNY | 5.3692 | 5.4692 | 5.2692 | 5.3077 | 5.3077 | -0.061 (-1.15%) | 2,118,901 |
| 5 Jul 2004 | CNY | 5.2923 | 5.3769 | 5.2539 | 5.3692 | 5.3692 | +0.015 (+0.29%) | 1,635,253 |
| 2 Jul 2004 | CNY | 5.2154 | 5.4615 | 5.1462 | 5.3539 | 5.3539 | +0.154 (+2.96%) | 6,367,453 |
| 1 Jul 2004 | CNY | 4.9539 | 5.2077 | 4.8154 | 5.2 | 5.2 | +0.238 (+4.81%) | 2,895,223 |
| 30 Jun 2004 | CNY | 5.0615 | 5.0692 | 4.8077 | 4.9615 | 4.9615 | -0.077 (-1.53%) | 1,473,812 |
| 29 Jun 2004 | CNY | 4.8692 | 5.0462 | 4.7846 | 5.0385 | 5.0385 | +0.169 (+3.48%) | 1,220,341 |
| 28 Jun 2004 | CNY | 5.0615 | 5.0692 | 4.8077 | 4.8692 | 4.8692 | -0.2 (-3.95%) | 1,695,370 |
| 25 Jun 2004 | CNY | 5.1539 | 5.2539 | 5.0385 | 5.0692 | 5.0692 | -0.092 (-1.79%) | 1,665,615 |
| 24 Jun 2004 | CNY | 5.3462 | 5.4 | 5.1539 | 5.1615 | 5.1615 | -0.185 (-3.45%) | 1,551,949 |
| 23 Jun 2004 | CNY | 5.3077 | 5.3846 | 5.2308 | 5.3462 | 5.3462 | -0.038 (-0.71%) | 1,049,458 |
| 22 Jun 2004 | CNY | 5.3692 | 5.4923 | 5.2923 | 5.3846 | 5.3846 | +0.031 (+0.57%) | 2,247,885 |
| 21 Jun 2004 | CNY | 5.1846 | 5.3615 | 5.1769 | 5.3539 | 5.3539 | +0.131 (+2.50%) | 1,049,802 |
| 18 Jun 2004 | CNY | 5.1539 | 5.2462 | 5.0846 | 5.2231 | 5.2231 | +0.054 (+1.04%) | 1,149,016 |
| 17 Jun 2004 | CNY | 5.2769 | 5.3385 | 5.1462 | 5.1692 | 5.1692 | -0.177 (-3.31%) | 2,193,965 |
| 16 Jun 2004 | CNY | 5.1539 | 5.5308 | 5.0462 | 5.3462 | 5.3462 | +0.192 (+3.73%) | 4,053,852 |
| 15 Jun 2004 | CNY | 5.0308 | 5.1923 | 4.9846 | 5.1539 | 5.1539 | +0.069 (+1.36%) | 1,018,321 |
| 14 Jun 2004 | CNY | 5.2154 | 5.2154 | 4.9615 | 5.0846 | 5.0846 | -0.139 (-2.65%) | 1,291,997 |
| 11 Jun 2004 | CNY | 5.2077 | 5.3846 | 5.1539 | 5.2231 | 5.2231 | +0.085 (+1.65%) | 1,986,657 |
| 10 Jun 2004 | CNY | 5.0846 | 5.2231 | 5 | 5.1385 | 5.1385 | +0.085 (+1.67%) | 1,006,538 |
| 9 Jun 2004 | CNY | 5.1615 | 5.2231 | 5 | 5.0539 | 5.0539 | -0.131 (-2.52%) | 1,017,689 |
| 8 Jun 2004 | CNY | 5.1539 | 5.2385 | 5.1 | 5.1846 | 5.1846 | +0.023 (+0.45%) | 830,641 |
| 7 Jun 2004 | CNY | 5.3077 | 5.3692 | 5.1539 | 5.1615 | 5.1615 | -0.169 (-3.18%) | 1,012,141 |
