| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2004 | CNY | 4.6515 | 4.6515 | 4.5455 | 4.6061 | 4.6061 | -0.038 (-0.81%) | 459,407 |
| 19 Jul 2004 | CNY | 4.6061 | 4.6667 | 4.5455 | 4.6439 | 4.6439 | +0.007 (+0.16%) | 710,474 |
| 16 Jul 2004 | CNY | 4.4773 | 4.6515 | 4.4697 | 4.6364 | 4.6364 | +0.189 (+4.26%) | 543,907 |
| 15 Jul 2004 | CNY | 4.5 | 4.5076 | 4.3636 | 4.447 | 4.447 | -0.03 (-0.68%) | 376,729 |
| 14 Jul 2004 | CNY | 4.4697 | 4.5 | 4.3182 | 4.4773 | 4.4773 | +0.008 (+0.17%) | 529,428 |
| 13 Jul 2004 | CNY | 4.4697 | 4.5152 | 4.4015 | 4.4697 | 4.4697 | -0.008 (-0.17%) | 270,918 |
| 12 Jul 2004 | CNY | 4.5833 | 4.5833 | 4.4318 | 4.4773 | 4.4773 | -0.129 (-2.80%) | 503,721 |
| 9 Jul 2004 | CNY | 4.7121 | 4.7349 | 4.5833 | 4.6061 | 4.6061 | -0.129 (-2.72%) | 450,839 |
| 8 Jul 2004 | CNY | 4.697 | 4.8182 | 4.6667 | 4.7349 | 4.7349 | +0.077 (+1.65%) | 265,717 |
| 8 Jul 2004 |
|
|||||||
| 7 Jul 2004 | CNY | 5.2204 | 5.2204 | 5.124 | 5.124 | 5.124 | -0.089 (-1.72%) | 301,480 |
| 6 Jul 2004 | CNY | 5.1309 | 5.2342 | 5.124 | 5.2135 | 5.2135 | +0.089 (+1.75%) | 516,887 |
| 5 Jul 2004 | CNY | 5.1584 | 5.1584 | 5.0689 | 5.124 | 5.124 | +0.014 (+0.27%) | 257,294 |
| 2 Jul 2004 | CNY | 5.1102 | 5.1309 | 5.0276 | 5.1102 | 5.1102 | -0.021 (-0.40%) | 281,949 |
| 1 Jul 2004 | CNY | 4.9105 | 5.1515 | 4.9105 | 5.1309 | 5.1309 | +0.158 (+3.19%) | 310,510 |
| 30 Jun 2004 | CNY | 4.9311 | 5.0276 | 4.9311 | 4.9725 | 4.9725 | -0.028 (-0.55%) | 127,622 |
| 29 Jun 2004 | CNY | 4.9931 | 5.0276 | 4.9105 | 5 | 5 | +0.034 (+0.69%) | 315,900 |
| 28 Jun 2004 | CNY | 5.0276 | 5.062 | 4.9105 | 4.9656 | 4.9656 | -0.096 (-1.90%) | 311,165 |
| 25 Jun 2004 | CNY | 5.1653 | 5.2204 | 5.062 | 5.062 | 5.062 | -0.124 (-2.39%) | 235,659 |
| 24 Jun 2004 | CNY | 5.2342 | 5.2411 | 5.1653 | 5.186 | 5.186 | -0.028 (-0.53%) | 183,387 |
| 23 Jun 2004 | CNY | 5.2066 | 5.303 | 5.1722 | 5.2135 | 5.2135 | -0.096 (-1.82%) | 168,577 |
| 22 Jun 2004 | CNY | 5.186 | 5.3237 | 5.186 | 5.3099 | 5.3099 | +0.069 (+1.31%) | 164,547 |
| 21 Jun 2004 | CNY | 5.1997 | 5.2479 | 5.0758 | 5.2411 | 5.2411 | +0.041 (+0.80%) | 122,605 |
| 18 Jun 2004 | CNY | 5.1309 | 5.2135 | 5.0344 | 5.1997 | 5.1997 | +0.069 (+1.34%) | 176,378 |
| 17 Jun 2004 | CNY | 5.2893 | 5.3168 | 5.1033 | 5.1309 | 5.1309 | -0.165 (-3.12%) | 201,392 |
| 16 Jun 2004 | CNY | 5.2686 | 5.3719 | 5.2066 | 5.2961 | 5.2961 | -0.007 (-0.13%) | 408,740 |
| 15 Jun 2004 | CNY | 4.9862 | 5.3099 | 4.9862 | 5.303 | 5.303 | +0.165 (+3.22%) | 504,297 |
| 14 Jun 2004 | CNY | 5.2342 | 5.303 | 5.0826 | 5.1377 | 5.1377 | -0.179 (-3.37%) | 311,790 |
| 11 Jun 2004 | CNY | 5.4546 | 5.4614 | 5.303 | 5.3168 | 5.3168 | 0.0 (0.0%) | 392,853 |
| 10 Jun 2004 | CNY | 5.3719 | 5.4339 | 5.3168 | 5.3168 | 5.3168 | -0.076 (-1.41%) | 320,077 |
| 9 Jun 2004 | CNY | 5.5096 | 5.6061 | 5.3168 | 5.3926 | 5.3926 | -0.165 (-2.97%) | 340,379 |
