| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | CNY | 3.9936 | 3.9936 | 3.9487 | 3.968 | 3.968 | -0.026 (-0.64%) | 390,363 |
| 1 Jun 2004 | CNY | 3.9295 | 3.9936 | 3.9295 | 3.9936 | 3.9936 | +0.064 (+1.63%) | 425,744 |
| 31 May 2004 | CNY | 3.8718 | 3.9295 | 3.8718 | 3.9295 | 3.9295 | 0.0 (0.0%) | 330,096 |
| 28 May 2004 | CNY | 3.9423 | 3.9744 | 3.9231 | 3.9295 | 3.9295 | -0.013 (-0.32%) | 266,448 |
| 27 May 2004 | CNY | 3.8718 | 3.968 | 3.8718 | 3.9423 | 3.9423 | +0.07 (+1.82%) | 409,676 |
| 26 May 2004 | CNY | 3.8462 | 3.9103 | 3.8397 | 3.8718 | 3.8718 | +0.013 (+0.33%) | 428,202 |
| 25 May 2004 | CNY | 4.0577 | 4.0577 | 3.8526 | 3.859 | 3.859 | -0.199 (-4.90%) | 792,436 |
| 24 May 2004 | CNY | 4.1154 | 4.1474 | 4.0577 | 4.0577 | 4.0577 | -0.058 (-1.40%) | 277,836 |
| 21 May 2004 | CNY | 4.0513 | 4.1218 | 4.0513 | 4.1154 | 4.1154 | +0.051 (+1.26%) | 308,903 |
| 20 May 2004 | CNY | 4.0897 | 4.1346 | 4.0385 | 4.0641 | 4.0641 | -0.045 (-1.09%) | 297,694 |
| 19 May 2004 | CNY | 4.0962 | 4.1474 | 4.0641 | 4.109 | 4.109 | +0.026 (+0.63%) | 545,213 |
| 18 May 2004 | CNY | 4.0128 | 4.0897 | 4.0064 | 4.0833 | 4.0833 | +0.077 (+1.92%) | 295,180 |
| 17 May 2004 | CNY | 3.9872 | 4.0641 | 3.968 | 4.0064 | 4.0064 | 0.0 (0.0%) | 227,881 |
| 14 May 2004 | CNY | 4.109 | 4.1154 | 3.9808 | 4.0064 | 4.0064 | -0.103 (-2.50%) | 454,170 |
| 13 May 2004 | CNY | 4.1346 | 4.1346 | 4.0577 | 4.109 | 4.109 | +0.026 (+0.63%) | 493,672 |
| 12 May 2004 | CNY | 3.9808 | 4.0962 | 3.9615 | 4.0833 | 4.0833 | +0.109 (+2.74%) | 571,786 |
| 11 May 2004 | CNY | 3.9487 | 4.0192 | 3.9231 | 3.9744 | 3.9744 | +0.019 (+0.49%) | 290,624 |
| 10 May 2004 | CNY | 4.0449 | 4.0705 | 3.9487 | 3.9551 | 3.9551 | -0.077 (-1.91%) | 321,984 |
| 30 Apr 2004 | CNY | 4.0897 | 4.0897 | 3.9551 | 4.0321 | 4.0321 | -0.051 (-1.25%) | 684,016 |
| 29 Apr 2004 | CNY | 4.1282 | 4.1282 | 4.0385 | 4.0833 | 4.0833 | -0.064 (-1.55%) | 887,178 |
| 28 Apr 2004 | CNY | 4.1346 | 4.218 | 4.0897 | 4.1474 | 4.1474 | +0.122 (+3.03%) | 1,337,723 |
| 27 Apr 2004 | CNY | 4.0897 | 4.1026 | 4.0256 | 4.0256 | 4.0256 | -0.058 (-1.41%) | 653,423 |
| 26 Apr 2004 | CNY | 4.0705 | 4.1282 | 4.0256 | 4.0833 | 4.0833 | 0.0 (0.0%) | 673,742 |
| 23 Apr 2004 | CNY | 4.2628 | 4.2692 | 4.0577 | 4.0833 | 4.0833 | -0.141 (-3.34%) | 1,042,761 |
| 21 Apr 2004 | CNY | 4.218 | 4.2821 | 4.1987 | 4.2244 | 4.2244 | +0.006 (+0.15%) | 666,956 |
| 20 Apr 2004 | CNY | 4.3013 | 4.3526 | 4.2051 | 4.218 | 4.218 | -0.173 (-3.94%) | 1,275,064 |
| 19 Apr 2004 | CNY | 4.3526 | 4.4167 | 4.2949 | 4.391 | 4.391 | +0.038 (+0.88%) | 927,114 |
| 16 Apr 2004 | CNY | 4.2949 | 4.359 | 4.2372 | 4.3526 | 4.3526 | +0.058 (+1.34%) | 1,309,181 |
| 15 Apr 2004 | CNY | 4.359 | 4.391 | 4.2821 | 4.2949 | 4.2949 | -0.07 (-1.61%) | 947,882 |
| 14 Apr 2004 | CNY | 4.3782 | 4.4231 | 4.3013 | 4.3654 | 4.3654 | -0.006 (-0.15%) | 1,504,552 |
