| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2004 | CNY | 3.7405 | 3.8321 | 3.6947 | 3.8092 | 3.8092 | +0.092 (+2.46%) | 1,921,852 |
| 15 Jul 2004 | CNY | 3.7405 | 3.7405 | 3.626 | 3.7176 | 3.7176 | -0.046 (-1.22%) | 771,328 |
| 14 Jul 2004 | CNY | 3.7023 | 3.8168 | 3.5954 | 3.7634 | 3.7634 | -0.023 (-0.60%) | 946,213 |
| 13 Jul 2004 | CNY | 3.9618 | 3.9695 | 3.771 | 3.7863 | 3.7863 | -0.183 (-4.62%) | 645,708 |
| 12 Jul 2004 | CNY | 4.1527 | 4.1527 | 3.9618 | 3.9695 | 3.9695 | -0.145 (-3.52%) | 216,912 |
| 9 Jul 2004 | CNY | 4.1679 | 4.2595 | 4.0916 | 4.1145 | 4.1145 | -0.099 (-2.35%) | 200,807 |
| 8 Jul 2004 | CNY | 4.2595 | 4.2595 | 4.1298 | 4.2137 | 4.2137 | -0.053 (-1.25%) | 155,578 |
| 7 Jul 2004 | CNY | 4.2061 | 4.2748 | 4.1603 | 4.2672 | 4.2672 | +0.031 (+0.72%) | 299,917 |
| 6 Jul 2004 | CNY | 4.1374 | 4.2977 | 4.1298 | 4.2366 | 4.2366 | +0.069 (+1.65%) | 422,344 |
| 5 Jul 2004 | CNY | 4.084 | 4.1679 | 4.0458 | 4.1679 | 4.1679 | +0.069 (+1.68%) | 140,644 |
| 2 Jul 2004 | CNY | 4.1298 | 4.2443 | 4.0229 | 4.0992 | 4.0992 | -0.031 (-0.74%) | 258,266 |
| 1 Jul 2004 | CNY | 3.9771 | 4.1985 | 3.9695 | 4.1298 | 4.1298 | +0.053 (+1.31%) | 202,248 |
| 30 Jun 2004 | CNY | 4.0305 | 4.0763 | 3.9771 | 4.0763 | 4.0763 | +0.046 (+1.14%) | 119,838 |
| 29 Jun 2004 | CNY | 3.9313 | 4.1069 | 3.9313 | 4.0305 | 4.0305 | +0.084 (+2.13%) | 184,974 |
| 28 Jun 2004 | CNY | 4.0534 | 4.0534 | 3.8931 | 3.9466 | 3.9466 | -0.13 (-3.18%) | 318,199 |
| 25 Jun 2004 | CNY | 4.1221 | 4.1679 | 4.0305 | 4.0763 | 4.0763 | -0.168 (-3.96%) | 461,997 |
| 24 Jun 2004 | CNY | 4.3206 | 4.3893 | 4.2214 | 4.2443 | 4.2443 | +0.061 (+1.46%) | 1,095,281 |
| 23 Jun 2004 | CNY | 4.2137 | 4.2137 | 4.1527 | 4.1832 | 4.1832 | -0.023 (-0.54%) | 217,860 |
| 22 Jun 2004 | CNY | 4.145 | 4.2214 | 4.0687 | 4.2061 | 4.2061 | +0.061 (+1.47%) | 232,813 |
| 21 Jun 2004 | CNY | 4.0916 | 4.1756 | 4.0382 | 4.145 | 4.145 | +0.053 (+1.31%) | 42,968 |
| 18 Jun 2004 | CNY | 4.0153 | 4.0916 | 4.0076 | 4.0916 | 4.0916 | +0.03 (+0.75%) | 118,162 |
| 17 Jun 2004 | CNY | 4.1527 | 4.1985 | 4.0458 | 4.0611 | 4.0611 | -0.183 (-4.32%) | 193,526 |
| 16 Jun 2004 | CNY | 4.0153 | 4.2748 | 4.0076 | 4.2443 | 4.2443 | +0.168 (+4.12%) | 455,800 |
| 15 Jun 2004 | CNY | 4.0076 | 4.0992 | 3.9008 | 4.0763 | 4.0763 | +0.145 (+3.69%) | 242,165 |
| 14 Jun 2004 | CNY | 4.0916 | 4.0916 | 3.8931 | 3.9313 | 3.9313 | -0.053 (-1.34%) | 264,992 |
| 11 Jun 2004 | CNY | 4.1069 | 4.1374 | 3.9847 | 3.9847 | 3.9847 | -0.061 (-1.51%) | 226,499 |
| 10 Jun 2004 | CNY | 4.0458 | 4.1221 | 3.9389 | 4.0458 | 4.0458 | +0.122 (+3.11%) | 359,749 |
| 9 Jun 2004 | CNY | 4.0153 | 4.1145 | 3.9084 | 3.9237 | 3.9237 | -0.122 (-3.02%) | 206,682 |
| 8 Jun 2004 | CNY | 4.1832 | 4.1985 | 3.9771 | 4.0458 | 4.0458 | -0.137 (-3.28%) | 307,457 |
| 7 Jun 2004 | CNY | 4.2443 | 4.2443 | 4.1298 | 4.1832 | 4.1832 | -0.061 (-1.44%) | 175,431 |
