| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2004 | CNY | 7.0486 | 7.1181 | 6.4583 | 6.4931 | 6.4931 | -0.521 (-7.43%) | 1,467,954 |
| 24 Jun 2004 | CNY | 7 | 7.0486 | 6.8958 | 7.0139 | 7.0139 | +0.049 (+0.70%) | 1,276,335 |
| 23 Jun 2004 | CNY | 6.9861 | 7.0556 | 6.7778 | 6.9653 | 6.9653 | -0.021 (-0.30%) | 1,033,381 |
| 22 Jun 2004 | CNY | 6.8403 | 7.0972 | 6.8056 | 6.9861 | 6.9861 | +0.18 (+2.65%) | 2,067,880 |
| 21 Jun 2004 | CNY | 6.6181 | 6.8194 | 6.5139 | 6.8056 | 6.8056 | +0.181 (+2.73%) | 740,275 |
| 18 Jun 2004 | CNY | 6.5694 | 6.6667 | 6.5139 | 6.625 | 6.625 | +0.056 (+0.85%) | 623,836 |
| 17 Jun 2004 | CNY | 6.5625 | 6.7361 | 6.4931 | 6.5694 | 6.5694 | 0.0 (0.0%) | 696,481 |
| 16 Jun 2004 | CNY | 6.625 | 6.6875 | 6.5139 | 6.5694 | 6.5694 | -0.049 (-0.74%) | 520,992 |
| 15 Jun 2004 | CNY | 6.4931 | 6.6319 | 6.4236 | 6.6181 | 6.6181 | +0.125 (+1.93%) | 638,457 |
| 14 Jun 2004 | CNY | 6.7014 | 6.7083 | 6.3889 | 6.4931 | 6.4931 | -0.208 (-3.11%) | 946,484 |
| 11 Jun 2004 | CNY | 6.6528 | 6.875 | 6.6528 | 6.7014 | 6.7014 | +0.07 (+1.05%) | 1,077,762 |
| 10 Jun 2004 | CNY | 6.5417 | 6.7361 | 6.5139 | 6.6319 | 6.6319 | +0.014 (+0.21%) | 1,032,808 |
| 9 Jun 2004 | CNY | 7.0625 | 7.0972 | 6.5972 | 6.6181 | 6.6181 | -0.444 (-6.29%) | 2,671,620 |
| 8 Jun 2004 | CNY | 7.0694 | 7.2083 | 7.0208 | 7.0625 | 7.0625 | -0.007 (-0.10%) | 970,495 |
| 7 Jun 2004 | CNY | 7.1528 | 7.1875 | 6.9861 | 7.0694 | 7.0694 | -0.132 (-1.83%) | 1,190,560 |
| 4 Jun 2004 | CNY | 7.0833 | 7.3125 | 7.0486 | 7.2014 | 7.2014 | +0.042 (+0.58%) | 1,357,416 |
| 3 Jun 2004 | CNY | 7.5139 | 7.5556 | 7.1597 | 7.1597 | 7.1597 | -0.368 (-4.89%) | 3,516,635 |
| 2 Jun 2004 | CNY | 7.4167 | 7.625 | 7.2986 | 7.5278 | 7.5278 | +0.118 (+1.59%) | 4,846,727 |
| 1 Jun 2004 | CNY | 7.2431 | 7.4444 | 7.1875 | 7.4097 | 7.4097 | +0.167 (+2.30%) | 2,600,346 |
| 31 May 2004 | CNY | 7.1042 | 7.2778 | 7.0833 | 7.2431 | 7.2431 | +0.118 (+1.66%) | 1,029,291 |
| 28 May 2004 | CNY | 7.25 | 7.25 | 7.0833 | 7.125 | 7.125 | -0.118 (-1.63%) | 1,712,050 |
| 27 May 2004 | CNY | 6.9306 | 7.3194 | 6.9306 | 7.2431 | 7.2431 | +0.347 (+5.04%) | 3,448,775 |
| 26 May 2004 | CNY | 6.7361 | 6.9306 | 6.7292 | 6.8958 | 6.8958 | +0.167 (+2.48%) | 837,512 |
| 25 May 2004 | CNY | 7.0278 | 7.0833 | 6.7153 | 6.7292 | 6.7292 | -0.299 (-4.25%) | 1,121,649 |
| 24 May 2004 | CNY | 7.0347 | 7.1181 | 6.9514 | 7.0278 | 7.0278 | -0.007 (-0.10%) | 818,445 |
| 21 May 2004 | CNY | 6.8403 | 7.0556 | 6.8403 | 7.0347 | 7.0347 | +0.167 (+2.43%) | 1,326,060 |
| 20 May 2004 | CNY | 6.9236 | 6.9931 | 6.7222 | 6.8681 | 6.8681 | -0.076 (-1.10%) | 828,718 |
| 19 May 2004 | CNY | 7 | 7.1528 | 6.9375 | 6.9444 | 6.9444 | 0.0 (0.0%) | 2,168,745 |
| 18 May 2004 | CNY | 6.6042 | 6.9514 | 6.6042 | 6.9444 | 6.9444 | +0.396 (+6.04%) | 2,545,367 |
| 17 May 2004 | CNY | 6.4931 | 6.6667 | 6.4792 | 6.5486 | 6.5486 | -0.014 (-0.21%) | 443,518 |
