| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | CNY | 2.1177 | 2.1287 | 2.0735 | 2.0993 | 2.0993 | -0.022 (-1.04%) | 4,364,019 |
| 9 Jun 2004 | CNY | 2.1618 | 2.1875 | 2.0588 | 2.1213 | 2.1213 | -0.041 (-1.87%) | 8,497,203 |
| 8 Jun 2004 | CNY | 2.2279 | 2.239 | 2.1544 | 2.1618 | 2.1618 | -0.066 (-2.97%) | 4,896,780 |
| 7 Jun 2004 | CNY | 2.2721 | 2.2941 | 2.2022 | 2.2279 | 2.2279 | -0.044 (-1.95%) | 6,679,770 |
| 4 Jun 2004 | CNY | 2.3015 | 2.3162 | 2.2427 | 2.2721 | 2.2721 | -0.037 (-1.59%) | 15,736,279 |
| 3 Jun 2004 | CNY | 2.2316 | 2.3309 | 2.2096 | 2.3088 | 2.3088 | +0.081 (+3.63%) | 34,809,515 |
| 2 Jun 2004 | CNY | 2.2353 | 2.25 | 2.2022 | 2.2279 | 2.2279 | -0.007 (-0.33%) | 11,057,768 |
| 1 Jun 2004 | CNY | 2.2169 | 2.2427 | 2.1985 | 2.2353 | 2.2353 | +0.018 (+0.83%) | 6,708,493 |
| 31 May 2004 | CNY | 2.2096 | 2.2243 | 2.1949 | 2.2169 | 2.2169 | +0.007 (+0.33%) | 5,276,582 |
| 28 May 2004 | CNY | 2.2206 | 2.2427 | 2.1912 | 2.2096 | 2.2096 | -0.011 (-0.50%) | 3,793,023 |
| 27 May 2004 | CNY | 2.1802 | 2.25 | 2.136 | 2.2206 | 2.2206 | +0.033 (+1.51%) | 9,872,430 |
| 26 May 2004 | CNY | 2.1838 | 2.2059 | 2.136 | 2.1875 | 2.1875 | -0.004 (-0.17%) | 4,945,996 |
| 25 May 2004 | CNY | 2.2243 | 2.25 | 2.1802 | 2.1912 | 2.1912 | -0.033 (-1.49%) | 1,990,308 |
| 24 May 2004 | CNY | 2.2243 | 2.2537 | 2.2096 | 2.2243 | 2.2243 | 0.0 (0.0%) | 2,458,869 |
| 21 May 2004 | CNY | 2.2243 | 2.2463 | 2.2059 | 2.2243 | 2.2243 | 0.0 (0.0%) | 1,972,046 |
| 20 May 2004 | CNY | 2.2427 | 2.2574 | 2.2169 | 2.2243 | 2.2243 | -0.018 (-0.82%) | 2,653,632 |
| 19 May 2004 | CNY | 2.2279 | 2.261 | 2.2169 | 2.2427 | 2.2427 | +0.015 (+0.66%) | 5,239,367 |
| 18 May 2004 | CNY | 2.1728 | 2.239 | 2.1728 | 2.2279 | 2.2279 | +0.055 (+2.54%) | 4,087,232 |
| 17 May 2004 | CNY | 2.2059 | 2.2169 | 2.1691 | 2.1728 | 2.1728 | -0.026 (-1.17%) | 1,705,673 |
| 14 May 2004 | CNY | 2.2537 | 2.2574 | 2.1838 | 2.1985 | 2.1985 | -0.055 (-2.45%) | 3,044,191 |
| 13 May 2004 | CNY | 2.261 | 2.2721 | 2.2243 | 2.2537 | 2.2537 | 0.0 (0.0%) | 4,463,566 |
| 12 May 2004 | CNY | 2.1802 | 2.2757 | 2.1654 | 2.2537 | 2.2537 | +0.077 (+3.55%) | 8,594,549 |
| 11 May 2004 | CNY | 2.2059 | 2.2243 | 2.136 | 2.1765 | 2.1765 | -0.029 (-1.33%) | 3,853,897 |
| 10 May 2004 | CNY | 2.25 | 2.2721 | 2.2059 | 2.2059 | 2.2059 | -0.044 (-1.96%) | 2,455,684 |
| 30 Apr 2004 | CNY | 2.25 | 2.2721 | 2.2206 | 2.25 | 2.25 | +0.004 (+0.16%) | 4,706,565 |
| 29 Apr 2004 | CNY | 2.261 | 2.2941 | 2.2353 | 2.2463 | 2.2463 | -0.004 (-0.16%) | 4,297,551 |
| 28 Apr 2004 | CNY | 2.3162 | 2.3162 | 2.1728 | 2.25 | 2.25 | -0.07 (-3.01%) | 7,911,574 |
| 27 Apr 2004 | CNY | 2.3162 | 2.3456 | 2.3125 | 2.3199 | 2.3199 | +0.004 (+0.16%) | 4,923,678 |
| 26 Apr 2004 | CNY | 2.2941 | 2.364 | 2.2941 | 2.3162 | 2.3162 | +0.026 (+1.13%) | 9,329,001 |
| 23 Apr 2004 | CNY | 2.3235 | 2.3346 | 2.2904 | 2.2904 | 2.2904 | -0.037 (-1.58%) | 3,343,693 |
