| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jul 2004 | CNY | 3.5784 | 3.6638 | 3.5214 | 3.6068 | 3.6068 | 0.0 (0.0%) | 4,788,707 |
| 14 Jul 2004 | CNY | 3.6866 | 3.7037 | 3.4074 | 3.6068 | 3.6068 | -0.08 (-2.16%) | 7,756,908 |
| 13 Jul 2004 | CNY | 3.6182 | 3.7379 | 3.5897 | 3.6866 | 3.6866 | +0.051 (+1.41%) | 4,721,676 |
| 12 Jul 2004 | CNY | 3.8746 | 3.9031 | 3.6011 | 3.6353 | 3.6353 | -0.313 (-7.94%) | 8,618,122 |
| 9 Jul 2004 | CNY | 4.1539 | 4.1994 | 3.9373 | 3.9487 | 3.9487 | -0.211 (-5.07%) | 6,040,443 |
| 8 Jul 2004 | CNY | 4.1083 | 4.1652 | 4.0741 | 4.1595 | 4.1595 | +0.028 (+0.69%) | 4,099,265 |
| 7 Jul 2004 | CNY | 4.2792 | 4.2792 | 4.0969 | 4.1311 | 4.1311 | -0.148 (-3.46%) | 8,585,072 |
| 6 Jul 2004 | CNY | 4.2621 | 4.3989 | 4.2507 | 4.2792 | 4.2792 | +0.011 (+0.27%) | 7,278,822 |
| 5 Jul 2004 | CNY | 4.2849 | 4.3476 | 4.1823 | 4.2678 | 4.2678 | -0.08 (-1.84%) | 6,202,972 |
| 2 Jul 2004 | CNY | 4.3761 | 4.416 | 4.245 | 4.3476 | 4.3476 | -0.046 (-1.04%) | 9,644,249 |
| 1 Jul 2004 | CNY | 4.245 | 4.49 | 4.2165 | 4.3932 | 4.3932 | +0.148 (+3.49%) | 18,480,883 |
| 30 Jun 2004 | CNY | 4.3818 | 4.3818 | 4.1937 | 4.245 | 4.245 | -0.154 (-3.50%) | 13,427,154 |
| 29 Jun 2004 | CNY | 4.2792 | 4.4103 | 4.0741 | 4.3989 | 4.3989 | +0.029 (+0.65%) | 18,555,272 |
| 28 Jun 2004 | CNY | 4.8091 | 4.9288 | 4.3704 | 4.3704 | 4.3704 | -0.484 (-9.98%) | 18,576,897 |
| 25 Jun 2004 | CNY | 5.1054 | 5.2536 | 4.8319 | 4.8547 | 4.8547 | -0.251 (-4.91%) | 25,424,104 |
| 24 Jun 2004 | CNY | 5.2365 | 5.3105 | 5.0883 | 5.1054 | 5.1054 | -0.188 (-3.55%) | 29,530,653 |
| 23 Jun 2004 | CNY | 5.1054 | 5.3048 | 5.0313 | 5.2935 | 5.2935 | +0.137 (+2.65%) | 46,780,386 |
| 22 Jun 2004 | CNY | 4.6781 | 5.2137 | 4.6781 | 5.1567 | 5.1567 | 0.0 (0.0%) | 72,228,960 |
