| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jul 2004 | CNY | 6.15 | 6.22 | 6.13 | 6.21 | 6.21 | +0.06 (+0.98%) | 482,174 |
| 22 Jul 2004 | CNY | 6.27 | 6.32 | 6.15 | 6.15 | 6.15 | -0.11 (-1.76%) | 808,097 |
| 21 Jul 2004 | CNY | 6.29 | 6.3 | 6.23 | 6.26 | 6.26 | -0.04 (-0.63%) | 384,979 |
| 20 Jul 2004 | CNY | 6.38 | 6.38 | 6.24 | 6.3 | 6.3 | -0.08 (-1.25%) | 752,809 |
| 19 Jul 2004 | CNY | 6.4 | 6.43 | 6.33 | 6.38 | 6.38 | -0.05 (-0.78%) | 789,804 |
| 16 Jul 2004 | CNY | 6.34 | 6.46 | 6.27 | 6.43 | 6.43 | +0.1 (+1.58%) | 1,914,962 |
| 15 Jul 2004 | CNY | 6.18 | 6.36 | 6.14 | 6.33 | 6.33 | +0.13 (+2.10%) | 935,145 |
| 14 Jul 2004 | CNY | 6.22 | 6.27 | 6.13 | 6.2 | 6.2 | -0.03 (-0.48%) | 654,282 |
| 13 Jul 2004 | CNY | 6.16 | 6.26 | 6.15 | 6.23 | 6.23 | +0.07 (+1.14%) | 462,570 |
| 12 Jul 2004 | CNY | 6.28 | 6.28 | 6.15 | 6.16 | 6.16 | -0.12 (-1.91%) | 864,712 |
| 9 Jul 2004 | CNY | 6.35 | 6.48 | 6.27 | 6.28 | 6.28 | -0.08 (-1.26%) | 587,294 |
| 8 Jul 2004 | CNY | 6.34 | 6.38 | 6.28 | 6.36 | 6.36 | -0.03 (-0.47%) | 489,905 |
| 7 Jul 2004 | CNY | 6.43 | 6.45 | 6.33 | 6.39 | 6.39 | -0.06 (-0.93%) | 585,431 |
| 6 Jul 2004 | CNY | 6.52 | 6.53 | 6.42 | 6.45 | 6.45 | -0.07 (-1.07%) | 1,486,473 |
| 5 Jul 2004 | CNY | 6.4 | 6.52 | 6.38 | 6.52 | 6.52 | +0.16 (+2.52%) | 1,600,675 |
| 2 Jul 2004 | CNY | 6.35 | 6.41 | 6.28 | 6.36 | 6.36 | 0.0 (0.0%) | 969,134 |
| 1 Jul 2004 | CNY | 6.2 | 6.42 | 6.18 | 6.36 | 6.36 | +0.16 (+2.58%) | 2,136,677 |
| 30 Jun 2004 | CNY | 6.28 | 6.28 | 6.19 | 6.2 | 6.2 | -0.08 (-1.27%) | 476,172 |
| 29 Jun 2004 | CNY | 6.22 | 6.29 | 6.16 | 6.28 | 6.28 | +0.09 (+1.45%) | 819,302 |
| 28 Jun 2004 | CNY | 6.2 | 6.27 | 6.13 | 6.19 | 6.19 | -0.02 (-0.32%) | 795,900 |
| 25 Jun 2004 | CNY | 6.25 | 6.37 | 6.16 | 6.21 | 6.21 | -0.04 (-0.64%) | 808,783 |
| 24 Jun 2004 | CNY | 6.36 | 6.38 | 6.23 | 6.25 | 6.25 | -0.11 (-1.73%) | 622,328 |
| 23 Jun 2004 | CNY | 6.23 | 6.38 | 6.19 | 6.36 | 6.36 | +0.13 (+2.09%) | 1,074,387 |
| 22 Jun 2004 | CNY | 6.24 | 6.28 | 6.16 | 6.23 | 6.23 | +0.04 (+0.65%) | 759,105 |
| 18 Jun 2004 | CNY | 6.21 | 6.21 | 6.13 | 6.19 | 6.19 | -0.04 (-0.64%) | 617,264 |
| 17 Jun 2004 | CNY | 6.29 | 6.3 | 6.23 | 6.23 | 6.23 | -0.06 (-0.95%) | 616,664 |
| 16 Jun 2004 | CNY | 6.28 | 6.38 | 6.21 | 6.29 | 6.29 | +0.01 (+0.16%) | 874,631 |
| 15 Jun 2004 | CNY | 6.15 | 6.31 | 6.15 | 6.28 | 6.28 | +0.13 (+2.11%) | 1,114,656 |
| 14 Jun 2004 | CNY | 6.25 | 6.25 | 6.1 | 6.15 | 6.15 | -0.08 (-1.28%) | 849,835 |
| 11 Jun 2004 | CNY | 6.3 | 6.39 | 6.22 | 6.23 | 6.23 | -0.01 (-0.16%) | 1,185,351 |
