| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2004 | CNY | 2.7796 | 2.8303 | 2.7543 | 2.7754 | 2.7754 | -0.004 (-0.15%) | 1,150,811 |
| 25 May 2004 | CNY | 2.8514 | 2.8556 | 2.7754 | 2.7796 | 2.7796 | -0.072 (-2.52%) | 1,491,719 |
| 24 May 2004 | CNY | 2.8937 | 2.9148 | 2.8345 | 2.8514 | 2.8514 | -0.025 (-0.88%) | 901,738 |
| 21 May 2004 | CNY | 2.8387 | 2.8768 | 2.8218 | 2.8768 | 2.8768 | +0.038 (+1.34%) | 1,375,728 |
| 20 May 2004 | CNY | 2.9106 | 2.9274 | 2.8218 | 2.8387 | 2.8387 | -0.063 (-2.18%) | 2,173,490 |
| 19 May 2004 | CNY | 2.8937 | 3.0204 | 2.8937 | 2.9021 | 2.9021 | +0.059 (+2.08%) | 4,856,192 |
| 18 May 2004 | CNY | 2.7458 | 2.8472 | 2.7458 | 2.843 | 2.843 | +0.085 (+3.06%) | 1,611,615 |
| 17 May 2004 | CNY | 2.8007 | 2.8514 | 2.7458 | 2.7585 | 2.7585 | -0.068 (-2.39%) | 2,290,912 |
| 14 May 2004 | CNY | 2.9274 | 2.9274 | 2.8176 | 2.8261 | 2.8261 | -0.101 (-3.46%) | 1,801,374 |
| 13 May 2004 | CNY | 2.9359 | 2.9486 | 2.8937 | 2.9274 | 2.9274 | -0.009 (-0.29%) | 1,344,812 |
| 12 May 2004 | CNY | 2.8514 | 2.9359 | 2.8514 | 2.9359 | 2.9359 | +0.089 (+3.12%) | 1,916,408 |
| 11 May 2004 | CNY | 2.8303 | 2.881 | 2.8218 | 2.8472 | 2.8472 | +0.013 (+0.45%) | 1,342,785 |
| 10 May 2004 | CNY | 2.957 | 2.9993 | 2.8176 | 2.8345 | 2.8345 | -0.122 (-4.14%) | 2,073,589 |
| 30 Apr 2004 | CNY | 2.9655 | 3.0373 | 2.9148 | 2.957 | 2.957 | -0.021 (-0.71%) | 2,537,533 |
| 29 Apr 2004 | CNY | 3.05 | 3.05 | 2.9697 | 2.9781 | 2.9781 | -0.076 (-2.49%) | 2,893,508 |
| 28 Apr 2004 | CNY | 3.0415 | 3.0964 | 2.9993 | 3.0542 | 3.0542 | +0.017 (+0.56%) | 4,069,398 |
| 27 Apr 2004 | CNY | 2.9359 | 3.1175 | 2.9359 | 3.0373 | 3.0373 | +0.118 (+4.05%) | 10,514,216 |
| 26 Apr 2004 | CNY | 2.9486 | 2.9486 | 2.8007 | 2.919 | 2.919 | -0.042 (-1.43%) | 6,163,656 |
| 23 Apr 2004 | CNY | 3.0542 | 3.0626 | 2.957 | 2.9612 | 2.9612 | -0.089 (-2.91%) | 2,464,261 |
| 22 Apr 2004 | CNY | 2.9908 | 3.0584 | 2.9908 | 3.05 | 3.05 | +0.063 (+2.12%) | 2,514,644 |
| 21 Apr 2004 | CNY | 2.9401 | 3.0373 | 2.9401 | 2.9866 | 2.9866 | +0.046 (+1.58%) | 2,597,000 |
| 20 Apr 2004 | CNY | 2.995 | 3.0204 | 2.9063 | 2.9401 | 2.9401 | -0.055 (-1.83%) | 3,213,584 |
| 19 Apr 2004 | CNY | 3.0246 | 3.0415 | 2.9866 | 2.995 | 2.995 | -0.021 (-0.70%) | 2,735,712 |
| 16 Apr 2004 | CNY | 2.9781 | 3.0246 | 2.9148 | 3.0162 | 3.0162 | +0.038 (+1.28%) | 4,903,222 |
| 15 Apr 2004 | CNY | 3.0542 | 3.0753 | 2.9739 | 2.9781 | 2.9781 | -0.068 (-2.22%) | 5,054,483 |
| 14 Apr 2004 | CNY | 3.1682 | 3.202 | 3.0035 | 3.0457 | 3.0457 | -0.118 (-3.74%) | 9,581,717 |
| 13 Apr 2004 | CNY | 3.2527 | 3.3034 | 3.126 | 3.164 | 3.164 | -0.085 (-2.60%) | 5,819,013 |
| 12 Apr 2004 | CNY | 3.2358 | 3.2907 | 3.2316 | 3.2485 | 3.2485 | +0.013 (+0.39%) | 3,686,033 |
| 9 Apr 2004 | CNY | 3.2781 | 3.3372 | 3.2274 | 3.2358 | 3.2358 | -0.051 (-1.54%) | 6,842,094 |
| 8 Apr 2004 | CNY | 3.3414 | 3.3414 | 3.2738 | 3.2865 | 3.2865 | -0.055 (-1.64%) | 5,870,567 |
