| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | CNY | 2.717 | 2.717 | 2.6274 | 2.6573 | 2.6573 | -0.06 (-2.20%) | 396,961 |
| 21 May 2004 | CNY | 2.7244 | 2.7692 | 2.6871 | 2.717 | 2.717 | -0.03 (-1.08%) | 345,515 |
| 20 May 2004 | CNY | 2.7692 | 2.7991 | 2.7244 | 2.7468 | 2.7468 | -0.015 (-0.54%) | 183,650 |
| 19 May 2004 | CNY | 2.7916 | 2.8065 | 2.7468 | 2.7618 | 2.7618 | -0.03 (-1.07%) | 308,320 |
| 18 May 2004 | CNY | 2.7394 | 2.814 | 2.7095 | 2.7916 | 2.7916 | +0.015 (+0.54%) | 311,828 |
| 17 May 2004 | CNY | 2.7618 | 2.7991 | 2.7319 | 2.7767 | 2.7767 | 0.0 (0.0%) | 245,726 |
| 14 May 2004 | CNY | 2.8364 | 2.8364 | 2.7618 | 2.7767 | 2.7767 | -0.06 (-2.10%) | 247,850 |
| 13 May 2004 | CNY | 2.8588 | 2.8663 | 2.8215 | 2.8364 | 2.8364 | -0.022 (-0.78%) | 265,601 |
| 12 May 2004 | CNY | 2.7916 | 2.8663 | 2.7916 | 2.8588 | 2.8588 | +0.06 (+2.13%) | 490,609 |
| 11 May 2004 | CNY | 2.7468 | 2.7991 | 2.7244 | 2.7991 | 2.7991 | +0.037 (+1.35%) | 289,739 |
| 10 May 2004 | CNY | 2.7767 | 2.8215 | 2.7468 | 2.7618 | 2.7618 | -0.03 (-1.07%) | 293,605 |
| 30 Apr 2004 | CNY | 2.8215 | 2.8215 | 2.7468 | 2.7916 | 2.7916 | -0.007 (-0.27%) | 598,253 |
| 28 Apr 2004 | CNY | 2.7095 | 2.8215 | 2.5975 | 2.7991 | 2.7991 | +0.067 (+2.46%) | 941,322 |
| 27 Apr 2004 | CNY | 2.8065 | 2.8364 | 2.7095 | 2.7319 | 2.7319 | -0.067 (-2.40%) | 593,902 |
| 26 Apr 2004 | CNY | 2.7841 | 2.8364 | 2.7394 | 2.7991 | 2.7991 | +0.015 (+0.54%) | 669,370 |
| 23 Apr 2004 | CNY | 2.8513 | 2.8663 | 2.7543 | 2.7841 | 2.7841 | -0.067 (-2.36%) | 958,531 |
| 22 Apr 2004 | CNY | 2.7991 | 2.8588 | 2.7244 | 2.8513 | 2.8513 | +0.06 (+2.14%) | 1,150,084 |
| 21 Apr 2004 | CNY | 2.8812 | 2.9036 | 2.7692 | 2.7916 | 2.7916 | -0.119 (-4.10%) | 1,282,361 |
| 20 Apr 2004 | CNY | 2.926 | 2.9484 | 2.8663 | 2.911 | 2.911 | -0.007 (-0.26%) | 358,953 |
| 19 Apr 2004 | CNY | 2.8961 | 2.9409 | 2.8513 | 2.9185 | 2.9185 | +0.022 (+0.77%) | 522,186 |
| 16 Apr 2004 | CNY | 2.9334 | 2.9633 | 2.7991 | 2.8961 | 2.8961 | -0.037 (-1.27%) | 1,100,987 |
| 15 Apr 2004 | CNY | 2.9857 | 3.0305 | 2.926 | 2.9334 | 2.9334 | -0.052 (-1.75%) | 552,638 |
| 14 Apr 2004 | CNY | 3.023 | 3.0827 | 2.9484 | 2.9857 | 2.9857 | -0.09 (-2.91%) | 1,526,598 |
| 13 Apr 2004 | CNY | 3.0081 | 3.1275 | 2.9931 | 3.0753 | 3.0753 | +0.067 (+2.23%) | 1,160,200 |
| 12 Apr 2004 | CNY | 2.9857 | 3.023 | 2.9185 | 3.0081 | 3.0081 | -0.007 (-0.25%) | 1,031,166 |
| 9 Apr 2004 | CNY | 3.1574 | 3.1648 | 3.0155 | 3.0155 | 3.0155 | -0.157 (-4.94%) | 2,786,842 |
| 8 Apr 2004 | CNY | 3.1648 | 3.2395 | 3.1648 | 3.1723 | 3.1723 | +0.007 (+0.24%) | 1,199,863 |
| 7 Apr 2004 | CNY | 3.2021 | 3.2171 | 3.1648 | 3.1648 | 3.1648 | -0.045 (-1.40%) | 923,676 |
| 6 Apr 2004 | CNY | 3.232 | 3.2842 | 3.1499 | 3.2096 | 3.2096 | 0.0 (0.0%) | 1,443,823 |
| 5 Apr 2004 | CNY | 3.232 | 3.3216 | 3.1499 | 3.2096 | 3.2096 | 0.0 (0.0%) | 2,226,237 |
