| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2004 | CNY | 3.8623 | 4.033 | 3.7512 | 3.8941 | 3.8941 | -0.02 (-0.51%) | 1,273,196 |
| 28 Jun 2004 | CNY | 4.1601 | 4.2077 | 3.8584 | 3.9139 | 3.9139 | -0.286 (-6.81%) | 1,850,599 |
| 25 Jun 2004 | CNY | 4.4935 | 4.557 | 4.168 | 4.1998 | 4.1998 | -0.286 (-6.37%) | 1,607,274 |
| 24 Jun 2004 | CNY | 4.4062 | 4.5332 | 4.3665 | 4.4856 | 4.4856 | +0.119 (+2.73%) | 1,878,582 |
| 23 Jun 2004 | CNY | 4.4141 | 4.4578 | 4.3069 | 4.3665 | 4.3665 | -0.071 (-1.61%) | 1,292,120 |
| 22 Jun 2004 | CNY | 4.3665 | 4.5253 | 4.3585 | 4.4379 | 4.4379 | +0.091 (+2.10%) | 1,756,534 |
| 21 Jun 2004 | CNY | 4.168 | 4.3506 | 4.168 | 4.3466 | 4.3466 | +0.135 (+3.20%) | 1,117,693 |
| 18 Jun 2004 | CNY | 4.1521 | 4.2593 | 4.1481 | 4.2117 | 4.2117 | +0.06 (+1.44%) | 795,142 |
| 17 Jun 2004 | CNY | 4.2196 | 4.295 | 4.1283 | 4.1521 | 4.1521 | -0.091 (-2.15%) | 642,015 |
| 16 Jun 2004 | CNY | 4.2355 | 4.295 | 4.1918 | 4.2434 | 4.2434 | +0.012 (+0.28%) | 570,858 |
| 15 Jun 2004 | CNY | 4.1521 | 4.2553 | 4.1124 | 4.2315 | 4.2315 | +0.099 (+2.40%) | 792,081 |
| 14 Jun 2004 | CNY | 4.2077 | 4.3109 | 4.0846 | 4.1323 | 4.1323 | -0.091 (-2.16%) | 848,947 |
| 11 Jun 2004 | CNY | 4.2077 | 4.3625 | 4.2077 | 4.2236 | 4.2236 | +0.048 (+1.14%) | 1,488,688 |
| 10 Jun 2004 | CNY | 4.2514 | 4.3188 | 4.168 | 4.1759 | 4.1759 | -0.091 (-2.14%) | 1,422,849 |
| 9 Jun 2004 | CNY | 4.5411 | 4.5411 | 4.2275 | 4.2672 | 4.2672 | -0.234 (-5.20%) | 2,275,361 |
| 8 Jun 2004 | CNY | 4.4657 | 4.5848 | 4.4498 | 4.5014 | 4.5014 | +0.028 (+0.62%) | 1,296,959 |
| 7 Jun 2004 | CNY | 4.5451 | 4.5888 | 4.4141 | 4.4736 | 4.4736 | -0.095 (-2.09%) | 1,403,337 |
| 4 Jun 2004 | CNY | 4.5848 | 4.692 | 4.5213 | 4.5689 | 4.5689 | -0.044 (-0.95%) | 2,265,851 |
| 3 Jun 2004 | CNY | 4.8865 | 4.9024 | 4.6046 | 4.6126 | 4.6126 | -0.226 (-4.67%) | 4,867,482 |
| 2 Jun 2004 | CNY | 4.7356 | 4.946 | 4.6761 | 4.8388 | 4.8388 | +0.103 (+2.18%) | 5,015,487 |
| 1 Jun 2004 | CNY | 4.684 | 4.7396 | 4.6165 | 4.7356 | 4.7356 | +0.071 (+1.53%) | 3,409,067 |
| 31 May 2004 | CNY | 4.5253 | 4.7158 | 4.5253 | 4.6642 | 4.6642 | +0.103 (+2.26%) | 1,816,222 |
| 28 May 2004 | CNY | 4.6285 | 4.6642 | 4.5253 | 4.561 | 4.561 | -0.059 (-1.29%) | 2,341,115 |
| 27 May 2004 | CNY | 4.4578 | 4.7158 | 4.3863 | 4.6205 | 4.6205 | +0.31 (+7.18%) | 4,307,695 |
| 25 May 2004 | CNY | 4.557 | 4.557 | 4.299 | 4.3109 | 4.3109 | -0.214 (-4.74%) | 1,394,593 |
| 24 May 2004 | CNY | 4.5769 | 4.6165 | 4.4776 | 4.5253 | 4.5253 | -0.004 (-0.09%) | 1,439,324 |
| 21 May 2004 | CNY | 4.3704 | 4.5372 | 4.3704 | 4.5292 | 4.5292 | +0.107 (+2.42%) | 1,287,170 |
| 20 May 2004 | CNY | 4.4498 | 4.4935 | 4.3665 | 4.422 | 4.422 | -0.068 (-1.50%) | 1,456,432 |
| 19 May 2004 | CNY | 4.3744 | 4.5649 | 4.3069 | 4.4895 | 4.4895 | +0.147 (+3.38%) | 3,445,038 |
| 18 May 2004 | CNY | 4.2275 | 4.3863 | 4.2077 | 4.3427 | 4.3427 | +0.183 (+4.39%) | 1,527,726 |
