| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | CNY | 7.25 | 7.3357 | 7.1786 | 7.2643 | 7.2643 | -0.064 (-0.88%) | 1,044,558 |
| 2 Jul 2004 | CNY | 7.3214 | 7.4214 | 7.2071 | 7.3286 | 7.3286 | +0.071 (+0.99%) | 2,722,172 |
| 1 Jul 2004 | CNY | 6.9643 | 7.2643 | 6.9643 | 7.2571 | 7.2571 | +0.3 (+4.31%) | 2,403,994 |
| 30 Jun 2004 | CNY | 7.1 | 7.1429 | 6.9357 | 6.9571 | 6.9571 | -0.143 (-2.01%) | 1,387,849 |
| 29 Jun 2004 | CNY | 6.9286 | 7.1286 | 6.7857 | 7.1 | 7.1 | +0.121 (+1.74%) | 2,054,241 |
| 28 Jun 2004 | CNY | 7.7143 | 7.7571 | 6.9643 | 6.9786 | 6.9786 | -0.757 (-9.79%) | 5,804,789 |
| 25 Jun 2004 | CNY | 8.2143 | 8.25 | 7.7143 | 7.7357 | 7.7357 | -0.371 (-4.58%) | 3,509,076 |
| 24 Jun 2004 | CNY | 8.0429 | 8.1786 | 8.0071 | 8.1071 | 8.1071 | +0.057 (+0.71%) | 2,350,770 |
| 23 Jun 2004 | CNY | 8.1786 | 8.2 | 7.8929 | 8.05 | 8.05 | -0.107 (-1.31%) | 1,666,907 |
| 22 Jun 2004 | CNY | 8.15 | 8.2143 | 8.05 | 8.1571 | 8.1571 | +0.036 (+0.44%) | 3,258,841 |
| 21 Jun 2004 | CNY | 7.7857 | 8.1429 | 7.6857 | 8.1214 | 8.1214 | +0.3 (+3.84%) | 1,926,743 |
| 18 Jun 2004 | CNY | 7.9286 | 8.1071 | 7.7214 | 7.8214 | 7.8214 | -0.129 (-1.62%) | 2,523,652 |
| 17 Jun 2004 | CNY | 8.2714 | 8.35 | 7.9429 | 7.95 | 7.95 | -0.179 (-2.20%) | 3,382,724 |
| 16 Jun 2004 | CNY | 8.15 | 8.1857 | 8.0357 | 8.1286 | 8.1286 | -0.021 (-0.26%) | 1,956,078 |
| 15 Jun 2004 | CNY | 7.9786 | 8.1643 | 7.9143 | 8.15 | 8.15 | +0.171 (+2.15%) | 3,303,189 |
| 14 Jun 2004 | CNY | 7.7786 | 7.9929 | 7.7786 | 7.9786 | 7.9786 | +0.214 (+2.76%) | 3,474,244 |
| 11 Jun 2004 | CNY | 7.6571 | 7.9857 | 7.6571 | 7.7643 | 7.7643 | +0.114 (+1.49%) | 1,937,000 |
| 10 Jun 2004 | CNY | 7.7 | 7.8071 | 7.5786 | 7.65 | 7.65 | -0.057 (-0.74%) | 1,911,435 |
| 9 Jun 2004 | CNY | 7.8071 | 7.9214 | 7.6643 | 7.7071 | 7.7071 | -0.136 (-1.73%) | 1,637,062 |
| 8 Jun 2004 | CNY | 8.1286 | 8.2143 | 7.7929 | 7.8429 | 7.8429 | -0.293 (-3.60%) | 2,588,982 |
| 7 Jun 2004 | CNY | 8.2 | 8.2786 | 8.1214 | 8.1357 | 8.1357 | -0.064 (-0.78%) | 1,455,561 |
| 4 Jun 2004 | CNY | 8.2143 | 8.3714 | 8.15 | 8.2 | 8.2 | -0.057 (-0.69%) | 1,979,633 |
| 3 Jun 2004 | CNY | 8.2143 | 8.3786 | 8.1286 | 8.2571 | 8.2571 | -0.007 (-0.09%) | 3,269,686 |
| 2 Jun 2004 | CNY | 8.3929 | 8.5571 | 8.25 | 8.2643 | 8.2643 | -0.129 (-1.53%) | 5,070,965 |
| 1 Jun 2004 | CNY | 8.1214 | 8.5286 | 8.0571 | 8.3929 | 8.3929 | +0.272 (+3.34%) | 6,922,956 |
| 31 May 2004 | CNY | 7.8857 | 8.1571 | 7.8643 | 8.1214 | 8.1214 | +0.243 (+3.08%) | 1,982,096 |
| 28 May 2004 | CNY | 7.95 | 8 | 7.8357 | 7.8786 | 7.8786 | -0.086 (-1.08%) | 1,418,428 |
| 27 May 2004 | CNY | 7.7 | 8.0643 | 7.6286 | 7.9643 | 7.9643 | +0.286 (+3.72%) | 2,229,179 |
| 26 May 2004 | CNY | 7.5714 | 7.7571 | 7.5357 | 7.6786 | 7.6786 | +0.071 (+0.94%) | 812,190 |
| 25 May 2004 | CNY | 7.8929 | 7.8929 | 7.5714 | 7.6071 | 7.6071 | -0.3 (-3.79%) | 1,414,079 |
