| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2004 | CNY | 10.9615 | 10.9615 | 10.7 | 10.8154 | 10.8154 | -0.192 (-1.75%) | 1,499,865 |
| 6 Jul 2004 | CNY | 10.7692 | 11.1923 | 10.6923 | 11.0077 | 11.0077 | +0.323 (+3.02%) | 3,792,223 |
| 5 Jul 2004 | CNY | 10.6769 | 10.8231 | 10.5385 | 10.6846 | 10.6846 | -0.062 (-0.57%) | 1,425,335 |
| 2 Jul 2004 | CNY | 10.9308 | 10.9615 | 10.3077 | 10.7462 | 10.7462 | -0.231 (-2.10%) | 2,893,391 |
| 1 Jul 2004 | CNY | 10.6 | 11.0769 | 10.6 | 10.9769 | 10.9769 | +0.331 (+3.11%) | 3,108,574 |
| 30 Jun 2004 | CNY | 10.6923 | 10.9615 | 10.6154 | 10.6462 | 10.6462 | -0.169 (-1.56%) | 2,397,345 |
| 29 Jun 2004 | CNY | 10.3539 | 10.8615 | 10.2308 | 10.8154 | 10.8154 | +0.462 (+4.46%) | 4,855,484 |
| 28 Jun 2004 | CNY | 10.9692 | 10.9769 | 10.2615 | 10.3539 | 10.3539 | -1.046 (-9.18%) | 5,202,514 |
| 25 Jun 2004 | CNY | 12.6231 | 12.6923 | 11.3692 | 11.4 | 11.4 | -1.223 (-9.69%) | 7,272,751 |
| 24 Jun 2004 | CNY | 12.7539 | 13.3077 | 12.5385 | 12.6231 | 12.6231 | -0.131 (-1.03%) | 7,344,177 |
| 23 Jun 2004 | CNY | 12.9077 | 12.9462 | 12.2462 | 12.7539 | 12.7539 | -0.215 (-1.66%) | 6,413,800 |
| 22 Jun 2004 | CNY | 13.0462 | 13.0615 | 12.6615 | 12.9692 | 12.9692 | +0.077 (+0.60%) | 6,996,078 |
| 21 Jun 2004 | CNY | 11.8846 | 12.8923 | 11.7308 | 12.8923 | 12.8923 | +1.169 (+9.97%) | 7,011,686 |
| 18 Jun 2004 | CNY | 11.3692 | 11.9385 | 11.2769 | 11.7231 | 11.7231 | +0.462 (+4.10%) | 6,019,206 |
| 17 Jun 2004 | CNY | 11.3077 | 11.6769 | 11.2308 | 11.2615 | 11.2615 | -0.077 (-0.68%) | 2,943,647 |
| 16 Jun 2004 | CNY | 11.5154 | 11.6154 | 11.3154 | 11.3385 | 11.3385 | -0.246 (-2.12%) | 3,675,321 |
| 15 Jun 2004 | CNY | 11.0615 | 11.7077 | 10.9231 | 11.5846 | 11.5846 | +0.446 (+4.01%) | 4,958,111 |
| 14 Jun 2004 | CNY | 11.3846 | 11.4615 | 10.6308 | 11.1385 | 11.1385 | -0.492 (-4.23%) | 5,770,506 |
| 11 Jun 2004 | CNY | 11.3077 | 12.2 | 11.2385 | 11.6308 | 11.6308 | +0.162 (+1.41%) | 7,851,196 |
| 10 Jun 2004 | CNY | 12.6154 | 12.7923 | 11.4692 | 11.4692 | 11.4692 | -1.277 (-10.02%) | 7,756,712 |
| 9 Jun 2004 | CNY | 12.8462 | 13.2692 | 12.6 | 12.7462 | 12.7462 | -0.192 (-1.49%) | 5,505,581 |
| 8 Jun 2004 | CNY | 13.1923 | 13.2692 | 12.7539 | 12.9385 | 12.9385 | -0.254 (-1.92%) | 4,548,645 |
| 7 Jun 2004 | CNY | 12.8462 | 13.4154 | 12.8462 | 13.1923 | 13.1923 | +0.292 (+2.27%) | 5,904,592 |
| 4 Jun 2004 | CNY | 13.0769 | 13.2231 | 12.5385 | 12.9 | 12.9 | -0.439 (-3.29%) | 8,537,436 |
| 3 Jun 2004 | CNY | 13.3 | 13.9769 | 12.8846 | 13.3385 | 13.3385 | -0.077 (-0.57%) | 11,425,888 |
| 2 Jun 2004 | CNY | 13.0462 | 14.0462 | 12.7923 | 13.4154 | 13.4154 | +0.638 (+5.00%) | 16,195,121 |
| 1 Jun 2004 | CNY | 11.6154 | 12.7769 | 11.4385 | 12.7769 | 12.7769 | +1.161 (+10.00%) | 9,626,024 |
| 31 May 2004 | CNY | 10.7692 | 11.8462 | 10.7154 | 11.6154 | 11.6154 | +0.8 (+7.40%) | 9,823,310 |
| 28 May 2004 | CNY | 11.2154 | 11.4615 | 10.7769 | 10.8154 | 10.8154 | -0.185 (-1.68%) | 12,981,943 |
| 27 May 2004 | CNY | 10.0154 | 11 | 9.7308 | 11 | 11 | +1 (+10%) | 7,729,311 |
