| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2004 | CNY | 4.7273 | 4.7709 | 4.6618 | 4.7055 | 4.7055 | -0.058 (-1.22%) | 354,352 |
| 7 Jul 2004 | CNY | 4.9382 | 4.9382 | 4.7564 | 4.7636 | 4.7636 | -0.153 (-3.11%) | 351,353 |
| 6 Jul 2004 | CNY | 4.7273 | 4.9309 | 4.6545 | 4.9164 | 4.9164 | +0.196 (+4.16%) | 881,896 |
| 5 Jul 2004 | CNY | 4.7564 | 4.7564 | 4.6327 | 4.72 | 4.72 | -0.066 (-1.37%) | 323,409 |
| 2 Jul 2004 | CNY | 4.8073 | 4.8073 | 4.7346 | 4.7855 | 4.7855 | +1.952 (+68.92%) | 300,231 |
| 2 Jul 2004 |
|
|||||||
| 1 Jul 2004 | CNY | 4.6601 | 4.8671 | 4.6266 | 4.8615 | 4.8615 | +0.196 (+4.20%) | 1,135,856 |
| 30 Jun 2004 | CNY | 4.6154 | 4.6993 | 4.5371 | 4.6657 | 4.6657 | +0.089 (+1.96%) | 572,089 |
| 29 Jun 2004 | CNY | 4.5259 | 4.5762 | 4.4755 | 4.5762 | 4.5762 | +0.05 (+1.11%) | 794,188 |
| 28 Jun 2004 | CNY | 4.4867 | 4.5483 | 4.4196 | 4.5259 | 4.5259 | +0.05 (+1.13%) | 446,483 |
| 25 Jun 2004 | CNY | 4.5594 | 4.6769 | 4.4699 | 4.4755 | 4.4755 | -0.101 (-2.20%) | 602,171 |
| 24 Jun 2004 | CNY | 4.6545 | 4.6937 | 4.5147 | 4.5762 | 4.5762 | -0.101 (-2.15%) | 1,261,081 |
| 23 Jun 2004 | CNY | 4.6601 | 4.7441 | 4.5986 | 4.6769 | 4.6769 | -0.039 (-0.83%) | 1,664,636 |
| 22 Jun 2004 | CNY | 4.8951 | 4.8951 | 4.5315 | 4.7161 | 4.7161 | -0.151 (-3.10%) | 3,148,234 |
| 21 Jun 2004 | CNY | 4.9231 | 4.9231 | 4.7608 | 4.8671 | 4.8671 | -0.022 (-0.46%) | 338,416 |
| 18 Jun 2004 | CNY | 4.8559 | 5.0238 | 4.7944 | 4.8895 | 4.8895 | +0.034 (+0.69%) | 408,622 |
| 17 Jun 2004 | CNY | 4.9287 | 4.9566 | 4.8224 | 4.8559 | 4.8559 | -0.073 (-1.48%) | 646,132 |
| 16 Jun 2004 | CNY | 4.979 | 5.0573 | 4.9119 | 4.9287 | 4.9287 | -0.045 (-0.90%) | 882,667 |
| 15 Jun 2004 | CNY | 4.8504 | 5.0797 | 4.7664 | 4.9734 | 4.9734 | +0.157 (+3.25%) | 1,457,620 |
| 14 Jun 2004 | CNY | 4.8951 | 4.979 | 4.7552 | 4.8168 | 4.8168 | -0.095 (-1.94%) | 796,134 |
| 11 Jun 2004 | CNY | 4.8727 | 5.0238 | 4.8727 | 4.9119 | 4.9119 | +0.045 (+0.92%) | 1,083,267 |
| 10 Jun 2004 | CNY | 5.007 | 5.0182 | 4.7552 | 4.8671 | 4.8671 | -0.33 (-6.35%) | 4,248,730 |
| 9 Jun 2004 | CNY | 5.5888 | 5.7119 | 5.0294 | 5.1972 | 5.1972 | -0.392 (-7.01%) | 14,720,800 |
| 8 Jun 2004 | CNY | 5.5944 | 5.6112 | 5.5664 | 5.5888 | 5.5888 | -0.006 (-0.10%) | 426,855 |
| 7 Jun 2004 | CNY | 5.6727 | 5.6727 | 5.5664 | 5.5944 | 5.5944 | -0.084 (-1.48%) | 349,992 |
| 4 Jun 2004 | CNY | 5.9245 | 5.9413 | 5.6112 | 5.6783 | 5.6783 | -0.269 (-4.52%) | 616,412 |
| 3 Jun 2004 | CNY | 6.0308 | 6.0308 | 5.9189 | 5.9469 | 5.9469 | -0.011 (-0.19%) | 444,102 |
| 2 Jun 2004 | CNY | 5.958 | 6.042 | 5.9413 | 5.958 | 5.958 | +0.005 (+0.09%) | 261,829 |
| 1 Jun 2004 | CNY | 5.8629 | 6.014 | 5.8462 | 5.9525 | 5.9525 | +0.112 (+1.92%) | 158,193 |
| 31 May 2004 | CNY | 5.7902 | 5.9413 | 5.7902 | 5.8406 | 5.8406 | -0.101 (-1.69%) | 196,460 |
| 28 May 2004 | CNY | 6.042 | 6.0587 | 5.9301 | 5.9413 | 5.9413 | -0.084 (-1.39%) | 137,846 |
