| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jul 2004 | CNY | 3.9844 | 4.0078 | 3.8125 | 3.8438 | 3.8438 | -0.141 (-3.53%) | 26,631,539 |
| 21 Jul 2004 | CNY | 3.9922 | 4.0391 | 3.9453 | 3.9844 | 3.9844 | -0.008 (-0.20%) | 33,116,549 |
| 20 Jul 2004 | CNY | 4.0625 | 4.1406 | 3.9141 | 3.9922 | 3.9922 | -0.062 (-1.54%) | 44,654,182 |
| 19 Jul 2004 | CNY | 4.1406 | 4.1875 | 4.0234 | 4.0547 | 4.0547 | -0.055 (-1.33%) | 29,466,658 |
| 16 Jul 2004 | CNY | 4.0078 | 4.1563 | 3.9766 | 4.1094 | 4.1094 | +0.086 (+2.14%) | 53,228,512 |
| 15 Jul 2004 | CNY | 3.8984 | 4.1016 | 3.8203 | 4.0234 | 4.0234 | +0.117 (+3.00%) | 44,275,144 |
| 14 Jul 2004 | CNY | 3.9063 | 3.9609 | 3.8281 | 3.9063 | 3.9063 | -0.008 (-0.20%) | 17,189,217 |
| 13 Jul 2004 | CNY | 3.9141 | 4.0234 | 3.8203 | 3.9141 | 3.9141 | +0.008 (+0.20%) | 17,159,292 |
| 12 Jul 2004 | CNY | 3.9766 | 4.0078 | 3.75 | 3.9063 | 3.9063 | -0.078 (-1.96%) | 19,990,474 |
| 9 Jul 2004 | CNY | 3.9219 | 4.1016 | 3.9141 | 3.9844 | 3.9844 | +0.07 (+1.80%) | 26,603,271 |
| 8 Jul 2004 | CNY | 3.9297 | 3.9766 | 3.8984 | 3.9141 | 3.9141 | -0.062 (-1.57%) | 6,372,837 |
| 7 Jul 2004 | CNY | 4.1016 | 4.1016 | 3.9141 | 3.9766 | 3.9766 | -0.117 (-2.86%) | 14,434,251 |
| 6 Jul 2004 | CNY | 4.0625 | 4.1563 | 4.0313 | 4.0938 | 4.0938 | -0.078 (-1.87%) | 19,649,886 |
| 5 Jul 2004 | CNY | 4.1406 | 4.1953 | 3.9063 | 4.1719 | 4.1719 | -0.016 (-0.37%) | 12,700,811 |
| 2 Jul 2004 | CNY | 4.3516 | 4.3828 | 4.0547 | 4.1875 | 4.1875 | -0.156 (-3.60%) | 9,695,811 |
| 1 Jul 2004 | CNY | 4.4688 | 4.4922 | 4.2969 | 4.3438 | 4.3438 | -0.125 (-2.80%) | 6,705,767 |
| 30 Jun 2004 | CNY | 4.5313 | 4.5469 | 4.4531 | 4.4688 | 4.4688 | -0.062 (-1.38%) | 1,970,407 |
| 29 Jun 2004 | CNY | 4.4688 | 4.5703 | 4.4531 | 4.5313 | 4.5313 | +0.062 (+1.40%) | 15,767,560 |
| 28 Jun 2004 | CNY | 4.4609 | 4.4844 | 4.4531 | 4.4688 | 4.4688 | +0.008 (+0.18%) | 5,901,886 |
| 25 Jun 2004 | CNY | 4.4922 | 4.5 | 4.4453 | 4.4609 | 4.4609 | -0.031 (-0.70%) | 6,843,136 |
| 24 Jun 2004 | CNY | 4.4688 | 4.5 | 4.4531 | 4.4922 | 4.4922 | +0.023 (+0.52%) | 12,050,355 |
| 23 Jun 2004 | CNY | 4.4922 | 4.5156 | 4.4531 | 4.4688 | 4.4688 | -0.039 (-0.87%) | 2,661,056 |
| 22 Jun 2004 | CNY | 4.4922 | 4.5703 | 4.4531 | 4.5078 | 4.5078 | +0.016 (+0.35%) | 7,791,106 |
| 21 Jun 2004 | CNY | 4.4766 | 4.5078 | 4.4531 | 4.4922 | 4.4922 | +0.016 (+0.35%) | 10,616,819 |
| 18 Jun 2004 | CNY | 4.4844 | 4.5 | 4.4531 | 4.4766 | 4.4766 | -0.008 (-0.17%) | 1,619,128 |
| 17 Jun 2004 | CNY | 4.4922 | 4.5313 | 4.4531 | 4.4844 | 4.4844 | -0.008 (-0.17%) | 3,372,107 |
| 16 Jun 2004 | CNY | 4.5703 | 4.5703 | 4.4531 | 4.4922 | 4.4922 | -0.094 (-2.04%) | 6,843,635 |
| 15 Jun 2004 | CNY | 4.6484 | 4.6875 | 4.4766 | 4.5859 | 4.5859 | +0.714 (+18.44%) | 10,962,045 |
| 15 Jun 2004 |
|
|||||||
| 14 Jun 2004 | CNY | 4.7427 | 4.7564 | 4.6048 | 4.6461 | 4.6461 | -0.083 (-1.75%) | 14,015,724 |
| 11 Jun 2004 | CNY | 4.6415 | 4.7886 | 4.6324 | 4.7289 | 4.7289 | +0.055 (+1.18%) | 19,086,074 |
