| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2004 | CNY | 4.25 | 4.25 | 4.0761 | 4.1413 | 4.1413 | -0.12 (-2.81%) | 126,159 |
| 13 Jul 2004 | CNY | 4.3207 | 4.3261 | 4.2391 | 4.2609 | 4.2609 | +0.022 (+0.51%) | 156,952 |
| 12 Jul 2004 | CNY | 4.413 | 4.413 | 4.1902 | 4.2391 | 4.2391 | -0.179 (-4.06%) | 169,040 |
| 9 Jul 2004 | CNY | 4.4565 | 4.4783 | 4.413 | 4.4185 | 4.4185 | -0.033 (-0.73%) | 52,992 |
| 8 Jul 2004 | CNY | 4.5217 | 4.5217 | 4.4185 | 4.4511 | 4.4511 | -0.071 (-1.56%) | 94,018 |
| 7 Jul 2004 | CNY | 4.5924 | 4.5924 | 4.4837 | 4.5217 | 4.5217 | -0.071 (-1.54%) | 53,912 |
| 6 Jul 2004 | CNY | 4.6304 | 4.6413 | 4.5815 | 4.5924 | 4.5924 | +0.016 (+0.36%) | 66,703 |
| 5 Jul 2004 | CNY | 4.5924 | 4.5924 | 4.538 | 4.5761 | 4.5761 | -0.054 (-1.17%) | 36,630 |
| 2 Jul 2004 | CNY | 4.5707 | 4.6794 | 4.5326 | 4.6304 | 4.6304 | +0.06 (+1.31%) | 181,164 |
| 1 Jul 2004 | CNY | 4.4457 | 4.5924 | 4.4076 | 4.5707 | 4.5707 | +0.071 (+1.57%) | 174,713 |
| 30 Jun 2004 | CNY | 4.4239 | 4.5326 | 4.4239 | 4.5 | 4.5 | -0.038 (-0.84%) | 110,078 |
| 29 Jun 2004 | CNY | 4.5217 | 4.587 | 4.413 | 4.538 | 4.538 | +0.022 (+0.48%) | 110,372 |
| 28 Jun 2004 | CNY | 4.538 | 4.5598 | 4.4294 | 4.5163 | 4.5163 | -0.163 (-3.49%) | 164,569 |
| 25 Jun 2004 | CNY | 4.837 | 4.837 | 4.5109 | 4.6794 | 4.6794 | -0.147 (-3.04%) | 228,608 |
| 24 Jun 2004 | CNY | 4.7174 | 4.8913 | 4.663 | 4.8261 | 4.8261 | +0.087 (+1.84%) | 399,725 |
| 21 Jun 2004 | CNY | 4.6196 | 4.7446 | 4.6196 | 4.7391 | 4.7391 | -0.005 (-0.12%) | 155,047 |
| 18 Jun 2004 | CNY | 4.4837 | 4.7935 | 4.4728 | 4.7446 | 4.7446 | +0.158 (+3.44%) | 249,734 |
| 17 Jun 2004 | CNY | 4.5109 | 4.5978 | 4.4674 | 4.587 | 4.587 | +0.011 (+0.24%) | 162,840 |
| 16 Jun 2004 | CNY | 4.4728 | 4.6196 | 4.4728 | 4.5761 | 4.5761 | -0.038 (-0.82%) | 106,064 |
| 15 Jun 2004 | CNY | 4.538 | 4.6739 | 4.4076 | 4.6141 | 4.6141 | +0.152 (+3.41%) | 159,730 |
| 14 Jun 2004 | CNY | 4.6304 | 4.6304 | 4.3804 | 4.462 | 4.462 | -0.163 (-3.52%) | 232,570 |
| 11 Jun 2004 | CNY | 4.6033 | 4.7283 | 4.6033 | 4.625 | 4.625 | +0.027 (+0.59%) | 238,900 |
| 10 Jun 2004 | CNY | 4.5761 | 4.6957 | 4.5761 | 4.5978 | 4.5978 | +0.027 (+0.59%) | 222,676 |
| 9 Jun 2004 | CNY | 4.8587 | 4.8696 | 4.5109 | 4.5707 | 4.5707 | -0.299 (-6.14%) | 451,881 |
| 8 Jun 2004 | CNY | 5 | 5.0489 | 4.8696 | 4.8696 | 4.8696 | -0.19 (-3.76%) | 717,351 |
| 7 Jun 2004 | CNY | 5.3533 | 5.3804 | 4.9511 | 5.0598 | 5.0598 | -0.44 (-8.00%) | 1,221,574 |
| 4 Jun 2004 | CNY | 5.4565 | 5.5435 | 5.3478 | 5.5 | 5.5 | +0.011 (+0.20%) | 421,970 |
| 3 Jun 2004 | CNY | 5.7065 | 5.7174 | 5.4891 | 5.4891 | 5.4891 | -0.217 (-3.81%) | 326,163 |
| 2 Jun 2004 | CNY | 5.5326 | 5.75 | 5.5326 | 5.7065 | 5.7065 | +0.174 (+3.14%) | 808,946 |
| 1 Jun 2004 | CNY | 5.5435 | 5.5435 | 5.4565 | 5.5326 | 5.5326 | +0.016 (+0.30%) | 359,793 |
