| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2004 | CNY | 2.9429 | 2.9429 | 2.9029 | 2.9143 | 2.9143 | -0.029 (-0.97%) | 345,357 |
| 16 Jul 2004 | CNY | 2.8743 | 2.9543 | 2.8743 | 2.9429 | 2.9429 | +0.069 (+2.39%) | 1,075,012 |
| 15 Jul 2004 | CNY | 2.84 | 2.88 | 2.8114 | 2.8743 | 2.8743 | +0.034 (+1.21%) | 449,933 |
| 14 Jul 2004 | CNY | 2.9029 | 2.92 | 2.7886 | 2.84 | 2.84 | -0.063 (-2.17%) | 410,616 |
| 13 Jul 2004 | CNY | 2.8914 | 2.9143 | 2.8857 | 2.9029 | 2.9029 | +0.017 (+0.60%) | 160,153 |
| 12 Jul 2004 | CNY | 2.9829 | 3 | 2.88 | 2.8857 | 2.8857 | -0.12 (-3.99%) | 446,299 |
| 9 Jul 2004 | CNY | 3.0571 | 3.0686 | 3.0057 | 3.0057 | 3.0057 | -0.04 (-1.31%) | 232,925 |
| 8 Jul 2004 | CNY | 3.0743 | 3.0743 | 3 | 3.0457 | 3.0457 | 0.0 (0.0%) | 309,534 |
| 7 Jul 2004 | CNY | 3.1143 | 3.1143 | 3.0229 | 3.0457 | 3.0457 | -0.051 (-1.66%) | 335,256 |
| 6 Jul 2004 | CNY | 3.0857 | 3.1314 | 3.0629 | 3.0971 | 3.0971 | +0.006 (+0.18%) | 591,631 |
| 5 Jul 2004 | CNY | 3.0514 | 3.0971 | 3.0057 | 3.0914 | 3.0914 | +0.034 (+1.12%) | 422,380 |
| 2 Jul 2004 | CNY | 3.0571 | 3.0686 | 3.0171 | 3.0571 | 3.0571 | -0.023 (-0.74%) | 919,252 |
| 1 Jul 2004 | CNY | 2.9771 | 3.1086 | 2.9771 | 3.08 | 3.08 | +0.08 (+2.67%) | 957,153 |
| 30 Jun 2004 | CNY | 3.1314 | 3.1429 | 2.9886 | 3 | 3 | -0.183 (-5.75%) | 1,665,235 |
| 25 Jun 2004 | CNY | 3.4743 | 3.4857 | 3.1543 | 3.1829 | 3.1829 | -0.32 (-9.14%) | 1,882,475 |
| 24 Jun 2004 | CNY | 3.3429 | 3.5829 | 3.32 | 3.5029 | 3.5029 | +0.2 (+6.06%) | 6,492,031 |
| 23 Jun 2004 | CNY | 3.3143 | 3.3143 | 3.2057 | 3.3029 | 3.3029 | +0.023 (+0.70%) | 444,521 |
| 22 Jun 2004 | CNY | 3.2457 | 3.2971 | 3.2057 | 3.28 | 3.28 | +0.046 (+1.41%) | 462,617 |
| 21 Jun 2004 | CNY | 3.2457 | 3.2457 | 3.1429 | 3.2343 | 3.2343 | +0.074 (+2.35%) | 370,765 |
| 18 Jun 2004 | CNY | 3.1429 | 3.1714 | 3.0857 | 3.16 | 3.16 | +0.006 (+0.18%) | 236,995 |
| 17 Jun 2004 | CNY | 3.2057 | 3.2457 | 3.12 | 3.1543 | 3.1543 | -0.051 (-1.60%) | 205,359 |
| 16 Jun 2004 | CNY | 3.1714 | 3.2457 | 3.1086 | 3.2057 | 3.2057 | +0.011 (+0.36%) | 316,746 |
| 15 Jun 2004 | CNY | 3.08 | 3.2 | 3.0743 | 3.1943 | 3.1943 | +0.086 (+2.76%) | 232,725 |
| 14 Jun 2004 | CNY | 3.2914 | 3.2914 | 3.1086 | 3.1086 | 3.1086 | -0.183 (-5.55%) | 412,825 |
| 11 Jun 2004 | CNY | 3.2857 | 3.36 | 3.2743 | 3.2914 | 3.2914 | +0.029 (+0.87%) | 443,381 |
| 10 Jun 2004 | CNY | 3.36 | 3.36 | 3.24 | 3.2629 | 3.2629 | -0.08 (-2.39%) | 426,102 |
| 9 Jun 2004 | CNY | 3.4286 | 3.4286 | 3.2857 | 3.3429 | 3.3429 | -0.108 (-3.14%) | 332,552 |
| 8 Jun 2004 | CNY | 3.4286 | 3.4571 | 3.36 | 3.4514 | 3.4514 | +0.006 (+0.17%) | 479,850 |
| 7 Jun 2004 | CNY | 3.5314 | 3.5314 | 3.4 | 3.4457 | 3.4457 | -0.074 (-2.11%) | 454,140 |
| 4 Jun 2004 | CNY | 3.4571 | 3.5429 | 3.4571 | 3.52 | 3.52 | +0.034 (+0.98%) | 422,135 |
