| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2004 | CNY | 4.0148 | 4.0741 | 3.8593 | 3.963 | 3.963 | -0.096 (-2.37%) | 505,305 |
| 8 Jul 2004 | CNY | 4.1111 | 4.1852 | 4 | 4.0593 | 4.0593 | -0.022 (-0.54%) | 521,834 |
| 7 Jul 2004 | CNY | 4.1037 | 4.2 | 4.037 | 4.0815 | 4.0815 | -0.03 (-0.72%) | 373,140 |
| 6 Jul 2004 | CNY | 4.0222 | 4.1185 | 4.0074 | 4.1111 | 4.1111 | +0.089 (+2.21%) | 383,871 |
| 5 Jul 2004 | CNY | 4.0074 | 4.0519 | 3.9852 | 4.0222 | 4.0222 | -0.03 (-0.73%) | 152,710 |
| 2 Jul 2004 | CNY | 4.1037 | 4.1111 | 4 | 4.0519 | 4.0519 | -0.052 (-1.26%) | 213,775 |
| 1 Jul 2004 | CNY | 3.8963 | 4.1111 | 3.8963 | 4.1037 | 4.1037 | +0.141 (+3.55%) | 359,982 |
| 30 Jun 2004 | CNY | 4 | 4.1111 | 3.9333 | 3.963 | 3.963 | -0.037 (-0.92%) | 112,725 |
| 29 Jun 2004 | CNY | 3.9926 | 4.0889 | 3.9185 | 4 | 4 | +0.007 (+0.19%) | 153,068 |
| 28 Jun 2004 | CNY | 3.9333 | 4.1482 | 3.8741 | 3.9926 | 3.9926 | +0.015 (+0.37%) | 197,783 |
| 25 Jun 2004 | CNY | 4.1185 | 4.1185 | 3.9704 | 3.9778 | 3.9778 | -0.141 (-3.42%) | 260,388 |
| 24 Jun 2004 | CNY | 4.1778 | 4.2519 | 4.1111 | 4.1185 | 4.1185 | -0.059 (-1.42%) | 208,102 |
| 23 Jun 2004 | CNY | 4.2222 | 4.2444 | 4.1111 | 4.1778 | 4.1778 | -0.044 (-1.05%) | 199,309 |
| 22 Jun 2004 | CNY | 4.1852 | 4.2815 | 4.1482 | 4.2222 | 4.2222 | +0.03 (+0.71%) | 424,233 |
| 21 Jun 2004 | CNY | 4.0667 | 4.2148 | 4.0667 | 4.1926 | 4.1926 | +0.089 (+2.17%) | 475,270 |
| 18 Jun 2004 | CNY | 4.1852 | 4.1852 | 3.9259 | 4.1037 | 4.1037 | -0.03 (-0.72%) | 839,289 |
| 17 Jun 2004 | CNY | 4.3333 | 4.4 | 4.1185 | 4.1333 | 4.1333 | -0.237 (-5.43%) | 426,870 |
| 16 Jun 2004 | CNY | 4.3556 | 4.4222 | 4.3037 | 4.3704 | 4.3704 | +0.015 (+0.34%) | 253,800 |
| 15 Jun 2004 | CNY | 4.2815 | 4.3556 | 4.2 | 4.3556 | 4.3556 | +0.059 (+1.38%) | 419,485 |
| 14 Jun 2004 | CNY | 4.4296 | 4.5037 | 4.2963 | 4.2963 | 4.2963 | -0.163 (-3.66%) | 661,500 |
| 11 Jun 2004 | CNY | 4.4815 | 4.6074 | 4.4296 | 4.4593 | 4.4593 | +0.015 (+0.34%) | 706,542 |
| 10 Jun 2004 | CNY | 4.3704 | 4.4963 | 4.3704 | 4.4444 | 4.4444 | +0.007 (+0.17%) | 657,849 |
| 9 Jun 2004 | CNY | 4.7407 | 4.8148 | 4.3185 | 4.437 | 4.437 | -0.319 (-6.70%) | 923,379 |
| 8 Jun 2004 | CNY | 4.7704 | 4.8444 | 4.7111 | 4.7556 | 4.7556 | -0.089 (-1.83%) | 783,727 |
| 7 Jun 2004 | CNY | 4.963 | 4.963 | 4.7852 | 4.8444 | 4.8444 | -0.185 (-3.68%) | 1,370,699 |
| 3 Jun 2004 | CNY | 5.0667 | 5.163 | 4.9852 | 5.0296 | 5.0296 | 0.0 (0.0%) | 4,744,607 |
| 2 Jun 2004 | CNY | 4.6148 | 5.0296 | 4.6148 | 5.0296 | 5.0296 | +0.459 (+10.05%) | 2,794,108 |
| 1 Jun 2004 | CNY | 4.4519 | 4.5852 | 4.437 | 4.5704 | 4.5704 | +0.126 (+2.84%) | 571,039 |
| 31 May 2004 | CNY | 4.5111 | 4.5185 | 4.4074 | 4.4444 | 4.4444 | -0.067 (-1.48%) | 181,811 |
| 28 May 2004 | CNY | 4.5037 | 4.563 | 4.4444 | 4.5111 | 4.5111 | +0.044 (+0.99%) | 163,417 |
