| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | CNY | 3.8321 | 3.8779 | 3.8168 | 3.8702 | 3.8702 | +0.038 (+0.99%) | 1,230,367 |
| 19 May 2004 | CNY | 3.855 | 3.8626 | 3.8015 | 3.8321 | 3.8321 | -0.008 (-0.20%) | 1,190,372 |
| 18 May 2004 | CNY | 3.7939 | 3.8855 | 3.7863 | 3.8397 | 3.8397 | +0.046 (+1.21%) | 731,831 |
| 17 May 2004 | CNY | 3.8168 | 3.8321 | 3.7939 | 3.7939 | 3.7939 | -0.038 (-1.00%) | 491,620 |
| 14 May 2004 | CNY | 3.8779 | 3.8779 | 3.8168 | 3.8321 | 3.8321 | -0.038 (-0.98%) | 882,588 |
| 13 May 2004 | CNY | 3.8702 | 3.8855 | 3.8321 | 3.8702 | 3.8702 | 0.0 (0.0%) | 612,542 |
| 12 May 2004 | CNY | 3.8168 | 3.8779 | 3.8092 | 3.8702 | 3.8702 | +0.061 (+1.60%) | 941,088 |
| 11 May 2004 | CNY | 3.7863 | 3.8397 | 3.7557 | 3.8092 | 3.8092 | +0.008 (+0.20%) | 622,584 |
| 10 May 2004 | CNY | 3.8092 | 3.8626 | 3.7863 | 3.8015 | 3.8015 | -0.008 (-0.20%) | 1,376,013 |
| 30 Apr 2004 | CNY | 3.8168 | 3.855 | 3.7786 | 3.8092 | 3.8092 | -0.008 (-0.20%) | 1,550,633 |
| 29 Apr 2004 | CNY | 3.8397 | 3.8779 | 3.8015 | 3.8168 | 3.8168 | -0.03 (-0.79%) | 1,118,510 |
| 28 Apr 2004 | CNY | 3.8244 | 3.855 | 3.7939 | 3.8473 | 3.8473 | +0.023 (+0.60%) | 982,066 |
| 27 Apr 2004 | CNY | 3.8397 | 3.8779 | 3.8168 | 3.8244 | 3.8244 | -0.023 (-0.60%) | 1,147,295 |
| 26 Apr 2004 | CNY | 3.855 | 3.9008 | 3.8168 | 3.8473 | 3.8473 | -0.031 (-0.79%) | 1,072,579 |
| 23 Apr 2004 | CNY | 3.9771 | 3.9847 | 3.8779 | 3.8779 | 3.8779 | -0.099 (-2.49%) | 1,095,946 |
| 22 Apr 2004 | CNY | 3.9313 | 3.9771 | 3.9313 | 3.9771 | 3.9771 | +0.046 (+1.17%) | 804,934 |
| 21 Apr 2004 | CNY | 3.916 | 3.9542 | 3.8931 | 3.9313 | 3.9313 | +0.015 (+0.39%) | 708,179 |
| 20 Apr 2004 | CNY | 3.9313 | 3.9542 | 3.8855 | 3.916 | 3.916 | -0.015 (-0.39%) | 979,731 |
| 19 Apr 2004 | CNY | 4.0076 | 4.0229 | 3.9084 | 3.9313 | 3.9313 | -0.038 (-0.96%) | 1,013,481 |
| 16 Apr 2004 | CNY | 3.9618 | 4.0076 | 3.9008 | 3.9695 | 3.9695 | +0.008 (+0.19%) | 1,554,539 |
| 15 Apr 2004 | CNY | 4.0076 | 4.0229 | 3.9542 | 3.9618 | 3.9618 | -0.023 (-0.57%) | 1,398,477 |
| 14 Apr 2004 | CNY | 4.084 | 4.1069 | 3.9542 | 3.9847 | 3.9847 | -0.092 (-2.25%) | 2,768,874 |
| 13 Apr 2004 | CNY | 4.084 | 4.1374 | 4.0611 | 4.0763 | 4.0763 | -0.008 (-0.19%) | 1,734,476 |
| 12 Apr 2004 | CNY | 4.1374 | 4.145 | 4.0611 | 4.084 | 4.084 | -0.061 (-1.47%) | 2,439,692 |
| 9 Apr 2004 | CNY | 4.2366 | 4.2443 | 4.1298 | 4.145 | 4.145 | -0.099 (-2.34%) | 3,279,368 |
| 8 Apr 2004 | CNY | 4.2366 | 4.2748 | 4.229 | 4.2443 | 4.2443 | -0.008 (-0.18%) | 2,086,114 |
| 7 Apr 2004 | CNY | 4.2901 | 4.2977 | 4.2366 | 4.2519 | 4.2519 | -0.03 (-0.71%) | 3,700,360 |
| 6 Apr 2004 | CNY | 4.2366 | 4.2824 | 4.2366 | 4.2824 | 4.2824 | +0.046 (+1.08%) | 2,097,135 |
| 5 Apr 2004 | CNY | 4.2824 | 4.313 | 4.229 | 4.2366 | 4.2366 | -0.076 (-1.77%) | 2,560,721 |
| 2 Apr 2004 | CNY | 4.3053 | 4.3206 | 4.2595 | 4.313 | 4.313 | +0.038 (+0.89%) | 2,412,021 |
