| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | CNY | 4.3922 | 4.494 | 4.2036 | 4.4855 | 4.4855 | +0.004 (+0.10%) | 10,678,920 |
| 28 May 2004 | CNY | 4.5152 | 4.5491 | 4.4558 | 4.4812 | 4.4812 | -0.021 (-0.47%) | 6,395,405 |
| 27 May 2004 | CNY | 4.3223 | 4.5364 | 4.2629 | 4.5024 | 4.5024 | +0.182 (+4.22%) | 11,645,769 |
| 26 May 2004 | CNY | 4.1484 | 4.3244 | 4.1463 | 4.3201 | 4.3201 | +0.17 (+4.08%) | 5,943,365 |
| 25 May 2004 | CNY | 4.1866 | 4.2396 | 4.0976 | 4.1506 | 4.1506 | -11.849 (-74.06%) | 7,453,616 |
| 25 May 2004 |
|
|||||||
| 24 May 2004 | CNY | 4.2325 | 4.2502 | 4.2219 | 4.2396 | 4.2396 | +0.009 (+0.21%) | 9,027,357 |
| 21 May 2004 | CNY | 4.1954 | 4.2661 | 4.1707 | 4.2308 | 4.2308 | +0.058 (+1.40%) | 8,317,239 |
| 20 May 2004 | CNY | 4.2043 | 4.2537 | 4.1548 | 4.1725 | 4.1725 | 0.0 (0.0%) | 4,115,296 |
| 19 May 2004 | CNY | 4.0294 | 4.2396 | 4.0276 | 4.1725 | 4.1725 | +0.143 (+3.55%) | 6,093,054 |
| 18 May 2004 | CNY | 4.3809 | 4.3809 | 3.9464 | 4.0294 | 4.0294 | -0.353 (-8.06%) | 29,809,943 |
| 14 May 2004 | CNY | 4.5275 | 4.5275 | 4.3279 | 4.3827 | 4.3827 | -0.125 (-2.78%) | 6,052,992 |
| 13 May 2004 | CNY | 4.4781 | 4.5134 | 4.4162 | 4.5081 | 4.5081 | +0.037 (+0.83%) | 2,401,331 |
| 12 May 2004 | CNY | 4.395 | 4.4781 | 4.3721 | 4.471 | 4.471 | +0.104 (+2.39%) | 8,260,663 |
| 11 May 2004 | CNY | 4.3721 | 4.4162 | 4.3544 | 4.3668 | 4.3668 | -0.005 (-0.12%) | 4,607,485 |
| 10 May 2004 | CNY | 4.5505 | 4.5593 | 4.3544 | 4.3721 | 4.3721 | -0.178 (-3.92%) | 4,685,850 |
| 30 Apr 2004 | CNY | 4.448 | 4.5841 | 4.448 | 4.5505 | 4.5505 | +0.09 (+2.02%) | 12,512,858 |
| 29 Apr 2004 | CNY | 4.5046 | 4.5894 | 4.4003 | 4.4604 | 4.4604 | -0.08 (-1.75%) | 12,700,071 |
| 28 Apr 2004 | CNY | 4.5894 | 4.5894 | 4.4516 | 4.5399 | 4.5399 | -0.041 (-0.89%) | 12,162,084 |
| 27 Apr 2004 | CNY | 4.5222 | 4.6106 | 4.5028 | 4.5805 | 4.5805 | +0.062 (+1.37%) | 8,548,273 |
| 26 Apr 2004 | CNY | 4.4692 | 4.5222 | 4.4339 | 4.5187 | 4.5187 | +0.053 (+1.19%) | 9,601,833 |
| 23 Apr 2004 | CNY | 4.3827 | 4.5028 | 4.3827 | 4.4657 | 4.4657 | +0.085 (+1.94%) | 10,464,423 |
| 22 Apr 2004 | CNY | 4.3473 | 4.4516 | 4.342 | 4.3809 | 4.3809 | +0.012 (+0.28%) | 19,832,834 |
| 21 Apr 2004 | CNY | 4.5929 | 4.6053 | 4.3367 | 4.3685 | 4.3685 | -0.224 (-4.89%) | 25,088,921 |
| 20 Apr 2004 | CNY | 4.6812 | 4.7165 | 4.5576 | 4.5929 | 4.5929 | -0.104 (-2.22%) | 11,498,697 |
| 19 Apr 2004 | CNY | 4.7943 | 4.8314 | 4.6547 | 4.6971 | 4.6971 | -0.09 (-1.88%) | 10,272,869 |
| 16 Apr 2004 | CNY | 4.6989 | 4.8137 | 4.6989 | 4.7872 | 4.7872 | +0.092 (+1.96%) | 15,078,679 |
| 15 Apr 2004 | CNY | 4.6953 | 4.8402 | 4.6812 | 4.6953 | 4.6953 | 0.0 (0.0%) | 9,218,957 |
| 14 Apr 2004 | CNY | 4.7448 | 4.7519 | 4.6194 | 4.6953 | 4.6953 | -0.048 (-1.01%) | 11,094,881 |
| 13 Apr 2004 | CNY | 4.766 | 4.8049 | 4.7077 | 4.743 | 4.743 | -0.021 (-0.44%) | 17,254,950 |
| 12 Apr 2004 | CNY | 4.6371 | 4.7837 | 4.5576 | 4.7642 | 4.7642 | +0.207 (+4.53%) | 26,197,535 |
