| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2004 | CNY | 2.4357 | 2.4812 | 2.3552 | 2.4322 | 2.4322 | +0.004 (+0.14%) | 452,805 |
| 28 Jun 2004 | CNY | 2.4952 | 2.5197 | 2.4217 | 2.4287 | 2.4287 | -0.108 (-4.28%) | 739,806 |
| 25 Jun 2004 | CNY | 2.6772 | 2.6772 | 2.5267 | 2.5372 | 2.5372 | -0.161 (-5.97%) | 700,659 |
| 24 Jun 2004 | CNY | 2.6982 | 2.7402 | 2.6877 | 2.6982 | 2.6982 | +0.004 (+0.13%) | 502,205 |
| 23 Jun 2004 | CNY | 2.7087 | 2.7892 | 2.6387 | 2.6947 | 2.6947 | -0.014 (-0.52%) | 488,158 |
| 22 Jun 2004 | CNY | 2.6457 | 2.7157 | 2.6422 | 2.7087 | 2.7087 | +0.063 (+2.38%) | 852,017 |
| 21 Jun 2004 | CNY | 2.6247 | 2.6492 | 2.5862 | 2.6457 | 2.6457 | +0.063 (+2.44%) | 313,010 |
| 18 Jun 2004 | CNY | 2.6072 | 2.6457 | 2.5582 | 2.5827 | 2.5827 | -0.018 (-0.67%) | 363,616 |
| 17 Jun 2004 | CNY | 2.6247 | 2.6702 | 2.5897 | 2.6002 | 2.6002 | -0.018 (-0.67%) | 486,346 |
| 16 Jun 2004 | CNY | 2.6247 | 2.6877 | 2.5932 | 2.6177 | 2.6177 | -0.021 (-0.80%) | 531,492 |
| 15 Jun 2004 | CNY | 2.5547 | 2.6387 | 2.5547 | 2.6387 | 2.6387 | +0.059 (+2.31%) | 513,098 |
| 14 Jun 2004 | CNY | 2.6247 | 2.6317 | 2.5232 | 2.5792 | 2.5792 | -0.077 (-2.90%) | 683,956 |
| 11 Jun 2004 | CNY | 2.6107 | 2.7437 | 2.6107 | 2.6562 | 2.6562 | +0.045 (+1.74%) | 833,532 |
| 10 Jun 2004 | CNY | 2.5722 | 2.6632 | 2.5722 | 2.6107 | 2.6107 | -0.018 (-0.67%) | 618,080 |
| 9 Jun 2004 | CNY | 2.7402 | 2.7997 | 2.5967 | 2.6282 | 2.6282 | -0.147 (-5.30%) | 898,549 |
| 8 Jun 2004 | CNY | 2.7787 | 2.8521 | 2.7332 | 2.7752 | 2.7752 | -0.004 (-0.13%) | 545,045 |
| 7 Jun 2004 | CNY | 2.8696 | 2.8696 | 2.7682 | 2.7787 | 2.7787 | -0.052 (-1.85%) | 712,260 |
| 4 Jun 2004 | CNY | 2.8277 | 2.8836 | 2.8172 | 2.8312 | 2.8312 | +0.007 (+0.25%) | 1,026,416 |
| 3 Jun 2004 | CNY | 2.9186 | 2.9186 | 2.8137 | 2.8242 | 2.8242 | -0.094 (-3.23%) | 1,155,973 |
| 2 Jun 2004 | CNY | 2.8556 | 2.9571 | 2.8207 | 2.9186 | 2.9186 | +0.07 (+2.46%) | 2,630,568 |
| 1 Jun 2004 | CNY | 2.8102 | 2.8626 | 2.8102 | 2.8486 | 2.8486 | +0.049 (+1.75%) | 1,813,920 |
| 28 May 2004 | CNY | 2.8486 | 2.8626 | 2.7822 | 2.7997 | 2.7997 | -0.049 (-1.72%) | 878,161 |
| 27 May 2004 | CNY | 2.7122 | 2.8731 | 2.7087 | 2.8486 | 2.8486 | +0.136 (+5.03%) | 2,033,042 |
| 26 May 2004 | CNY | 2.6667 | 2.7192 | 2.6667 | 2.7122 | 2.7122 | +0.038 (+1.44%) | 268,859 |
| 25 May 2004 | CNY | 2.7332 | 2.7402 | 2.6597 | 2.6737 | 2.6737 | -0.081 (-2.92%) | 703,567 |
| 24 May 2004 | CNY | 2.7927 | 2.8137 | 2.7297 | 2.7542 | 2.7542 | -0.045 (-1.63%) | 336,584 |
| 21 May 2004 | CNY | 2.7647 | 2.8172 | 2.7507 | 2.7997 | 2.7997 | +0.028 (+1.01%) | 609,461 |
| 20 May 2004 | CNY | 2.7997 | 2.8347 | 2.7262 | 2.7717 | 2.7717 | -0.028 (-1.00%) | 610,790 |
| 19 May 2004 | CNY | 2.8172 | 2.8731 | 2.7822 | 2.7997 | 2.7997 | -0.014 (-0.50%) | 1,514,472 |
| 18 May 2004 | CNY | 2.7122 | 2.8312 | 2.7122 | 2.8137 | 2.8137 | +0.126 (+4.69%) | 1,774,678 |
