| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | CNY | 8.944 | 9.104 | 8.8 | 8.96 | 8.96 | +0.064 (+0.72%) | 342,798 |
| 3 Jun 2004 | CNY | 9.28 | 9.36 | 8.88 | 8.896 | 8.896 | -0.352 (-3.81%) | 735,978 |
| 2 Jun 2004 | CNY | 9.144 | 9.352 | 8.848 | 9.248 | 9.248 | +0.128 (+1.40%) | 1,239,307 |
| 1 Jun 2004 | CNY | 8.864 | 9.152 | 8.784 | 9.12 | 9.12 | +0.28 (+3.17%) | 630,731 |
| 31 May 2004 | CNY | 8.6 | 8.872 | 8.6 | 8.84 | 8.84 | +0.2 (+2.31%) | 251,200 |
| 28 May 2004 | CNY | 8.8 | 8.92 | 8.592 | 8.64 | 8.64 | -0.192 (-2.17%) | 452,643 |
| 27 May 2004 | CNY | 8.496 | 8.88 | 8.336 | 8.832 | 8.832 | +0.368 (+4.35%) | 849,997 |
| 26 May 2004 | CNY | 8.168 | 8.616 | 8.088 | 8.464 | 8.464 | +0.296 (+3.62%) | 451,325 |
| 25 May 2004 | CNY | 8.624 | 8.672 | 8.168 | 8.168 | 8.168 | -0.504 (-5.81%) | 476,472 |
| 24 May 2004 | CNY | 8.952 | 8.952 | 8.616 | 8.672 | 8.672 | +0.008 (+0.09%) | 282,312 |
| 20 May 2004 | CNY | 8.92 | 9.024 | 8.568 | 8.664 | 8.664 | -0.304 (-3.39%) | 890,090 |
| 19 May 2004 | CNY | 9.056 | 9.4 | 8.944 | 8.968 | 8.968 | +0.04 (+0.45%) | 1,142,860 |
| 18 May 2004 | CNY | 8.688 | 9.04 | 8.648 | 8.928 | 8.928 | +0.312 (+3.62%) | 1,050,267 |
| 17 May 2004 | CNY | 8.568 | 8.76 | 8.528 | 8.616 | 8.616 | -0.096 (-1.10%) | 166,375 |
| 14 May 2004 | CNY | 9.04 | 9.12 | 8.68 | 8.712 | 8.712 | -0.32 (-3.54%) | 341,117 |
| 13 May 2004 | CNY | 9.04 | 9.104 | 8.848 | 9.032 | 9.032 | +0.072 (+0.80%) | 526,360 |
| 12 May 2004 | CNY | 8.56 | 9.344 | 8.504 | 8.96 | 8.96 | +0.44 (+5.16%) | 3,558,582 |
| 11 May 2004 | CNY | 8.352 | 8.632 | 8.32 | 8.52 | 8.52 | +0.2 (+2.40%) | 251,220 |
| 10 May 2004 | CNY | 8.392 | 8.64 | 8.176 | 8.32 | 8.32 | -0.024 (-0.29%) | 158,761 |
| 30 Apr 2004 | CNY | 8.16 | 8.384 | 8.152 | 8.344 | 8.344 | +0.176 (+2.15%) | 241,701 |
| 29 Apr 2004 | CNY | 8.08 | 8.408 | 8.08 | 8.168 | 8.168 | -0.28 (-3.31%) | 238,387 |
| 28 Apr 2004 | CNY | 8.368 | 8.528 | 8.08 | 8.448 | 8.448 | +0.096 (+1.15%) | 457,763 |
| 27 Apr 2004 | CNY | 8.52 | 8.64 | 8.344 | 8.352 | 8.352 | -0.192 (-2.25%) | 295,336 |
| 26 Apr 2004 | CNY | 8.96 | 9.08 | 8.4 | 8.544 | 8.544 | -0.168 (-1.93%) | 559,125 |
| 23 Apr 2004 | CNY | 9.352 | 9.432 | 8.608 | 8.712 | 8.712 | -0.496 (-5.39%) | 898,546 |
| 22 Apr 2004 | CNY | 9.28 | 9.472 | 9.12 | 9.208 | 9.208 | -0.016 (-0.17%) | 248,361 |
| 21 Apr 2004 | CNY | 9.28 | 9.6 | 9.16 | 9.224 | 9.224 | -0.056 (-0.60%) | 391,252 |
| 20 Apr 2004 | CNY | 9.208 | 9.464 | 8.976 | 9.28 | 9.28 | +0.152 (+1.67%) | 316,492 |
| 19 Apr 2004 | CNY | 9.44 | 9.448 | 8.96 | 9.128 | 9.128 | -0.344 (-3.63%) | 577,703 |
| 16 Apr 2004 | CNY | 9.68 | 9.8 | 8.824 | 9.472 | 9.472 | -0.336 (-3.43%) | 1,120,822 |
