| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2004 | CNY | 3.2197 | 3.2727 | 3.1818 | 3.2727 | 3.2727 | +0.068 (+2.13%) | 507,331 |
| 28 Jun 2004 | CNY | 3.2652 | 3.2955 | 3.197 | 3.2046 | 3.2046 | -0.083 (-2.53%) | 447,923 |
| 25 Jun 2004 | CNY | 3.303 | 3.3409 | 3.2652 | 3.2879 | 3.2879 | -0.045 (-1.36%) | 530,737 |
| 24 Jun 2004 | CNY | 3.3333 | 3.4015 | 3.3333 | 3.3333 | 3.3333 | -0.076 (-2.22%) | 881,696 |
| 23 Jun 2004 | CNY | 3.4621 | 3.5076 | 3.3636 | 3.4091 | 3.4091 | -0.053 (-1.53%) | 670,162 |
| 22 Jun 2004 | CNY | 3.4394 | 3.5758 | 3.4394 | 3.4621 | 3.4621 | +0.076 (+2.24%) | 1,573,222 |
| 21 Jun 2004 | CNY | 3.3258 | 3.4015 | 3.2273 | 3.3864 | 3.3864 | +0.061 (+1.82%) | 491,172 |
| 17 Jun 2004 | CNY | 3.4242 | 3.447 | 3.3182 | 3.3258 | 3.3258 | -0.083 (-2.44%) | 629,244 |
| 16 Jun 2004 | CNY | 3.3939 | 3.5 | 3.3636 | 3.4091 | 3.4091 | -0.076 (-2.18%) | 701,962 |
| 15 Jun 2004 | CNY | 3.2652 | 3.5455 | 3.1818 | 3.4849 | 3.4849 | +0.189 (+5.75%) | 1,174,591 |
| 14 Jun 2004 | CNY | 3.5303 | 3.5303 | 3.2727 | 3.2955 | 3.2955 | -0.25 (-7.05%) | 977,234 |
| 11 Jun 2004 | CNY | 3.5985 | 3.6364 | 3.5379 | 3.5455 | 3.5455 | -0.023 (-0.64%) | 663,366 |
| 10 Jun 2004 | CNY | 3.5227 | 3.5985 | 3.5227 | 3.5682 | 3.5682 | +0.023 (+0.64%) | 603,119 |
| 9 Jun 2004 | CNY | 3.6364 | 3.6515 | 3.5379 | 3.5455 | 3.5455 | -0.091 (-2.50%) | 725,472 |
| 8 Jun 2004 | CNY | 3.7197 | 3.7197 | 3.5909 | 3.6364 | 3.6364 | -0.083 (-2.24%) | 503,316 |
| 7 Jun 2004 | CNY | 3.6894 | 3.7424 | 3.6439 | 3.7197 | 3.7197 | +0.068 (+1.87%) | 2,040,379 |
| 4 Jun 2004 | CNY | 3.5833 | 3.6591 | 3.5303 | 3.6515 | 3.6515 | +0.068 (+1.90%) | 825,339 |
| 3 Jun 2004 | CNY | 3.6742 | 3.6742 | 3.5758 | 3.5833 | 3.5833 | -0.076 (-2.07%) | 800,837 |
| 2 Jun 2004 | CNY | 3.7197 | 3.7197 | 3.6439 | 3.6591 | 3.6591 | -0.045 (-1.23%) | 858,297 |
| 1 Jun 2004 | CNY | 3.6515 | 3.7273 | 3.6212 | 3.7046 | 3.7046 | +0.068 (+1.88%) | 1,053,744 |
| 31 May 2004 | CNY | 3.697 | 3.7197 | 3.5909 | 3.6364 | 3.6364 | -0.099 (-2.64%) | 1,219,421 |
| 28 May 2004 | CNY | 3.75 | 3.8182 | 3.6439 | 3.7349 | 3.7349 | -0.015 (-0.40%) | 1,628,931 |
| 27 May 2004 | CNY | 3.4697 | 3.75 | 3.4697 | 3.75 | 3.75 | +0.015 (+0.40%) | 2,795,317 |
| 25 May 2004 | CNY | 3.8106 | 3.8106 | 3.7121 | 3.7349 | 3.7349 | -0.098 (-2.57%) | 796,845 |
| 24 May 2004 | CNY | 3.9091 | 3.947 | 3.803 | 3.8333 | 3.8333 | -0.083 (-2.13%) | 776,289 |
| 21 May 2004 | CNY | 3.8864 | 3.9242 | 3.8636 | 3.9167 | 3.9167 | +0.03 (+0.78%) | 530,414 |
| 20 May 2004 | CNY | 3.9242 | 3.9621 | 3.8636 | 3.8864 | 3.8864 | -0.038 (-0.96%) | 645,024 |
| 19 May 2004 | CNY | 3.9773 | 3.9924 | 3.9242 | 3.9242 | 3.9242 | -0.045 (-1.15%) | 996,239 |
| 18 May 2004 | CNY | 3.8485 | 3.9849 | 3.8485 | 3.9697 | 3.9697 | +0.083 (+2.14%) | 860,324 |
| 17 May 2004 | CNY | 3.8636 | 3.8939 | 3.8106 | 3.8864 | 3.8864 | +0.038 (+0.98%) | 818,124 |
