| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | CNY | 3.0682 | 3.1212 | 3.0227 | 3.0682 | 3.0682 | -0.015 (-0.49%) | 409,533 |
| 15 Jun 2004 | CNY | 3.0303 | 3.1061 | 2.9546 | 3.0833 | 3.0833 | +0.053 (+1.75%) | 577,989 |
| 14 Jun 2004 | CNY | 3.2197 | 3.2652 | 3.0152 | 3.0303 | 3.0303 | -0.189 (-5.88%) | 584,232 |
| 11 Jun 2004 | CNY | 3.25 | 3.3333 | 3.2197 | 3.2197 | 3.2197 | +0.008 (+0.24%) | 456,053 |
| 10 Jun 2004 | CNY | 3.2046 | 3.2879 | 3.1667 | 3.2121 | 3.2121 | +0.007 (+0.23%) | 441,454 |
| 9 Jun 2004 | CNY | 3.3182 | 3.3788 | 3.1818 | 3.2046 | 3.2046 | -0.114 (-3.42%) | 478,901 |
| 8 Jun 2004 | CNY | 3.3939 | 3.3939 | 3.2955 | 3.3182 | 3.3182 | -0.068 (-2.01%) | 438,768 |
| 7 Jun 2004 | CNY | 3.4242 | 3.4242 | 3.3333 | 3.3864 | 3.3864 | -0.061 (-1.76%) | 374,022 |
| 4 Jun 2004 | CNY | 3.4242 | 3.4773 | 3.4015 | 3.447 | 3.447 | +0.023 (+0.67%) | 416,460 |
| 3 Jun 2004 | CNY | 3.5606 | 3.5758 | 3.4091 | 3.4242 | 3.4242 | -0.136 (-3.83%) | 779,672 |
| 2 Jun 2004 | CNY | 3.5076 | 3.5606 | 3.4697 | 3.5606 | 3.5606 | +0.015 (+0.43%) | 863,286 |
| 1 Jun 2004 | CNY | 3.5303 | 3.553 | 3.4849 | 3.5455 | 3.5455 | +0.015 (+0.43%) | 878,347 |
| 31 May 2004 | CNY | 3.447 | 3.5379 | 3.3939 | 3.5303 | 3.5303 | +0.091 (+2.64%) | 892,281 |
| 28 May 2004 | CNY | 3.4015 | 3.5 | 3.4015 | 3.4394 | 3.4394 | 0.0 (0.0%) | 428,222 |
| 27 May 2004 | CNY | 3.2803 | 3.5 | 3.2803 | 3.4394 | 3.4394 | +0.129 (+3.89%) | 850,683 |
| 26 May 2004 | CNY | 3.3333 | 3.3939 | 3.2727 | 3.3106 | 3.3106 | -0.023 (-0.68%) | 623,470 |
| 25 May 2004 | CNY | 3.5455 | 3.5606 | 3.2803 | 3.3333 | 3.3333 | -0.227 (-6.38%) | 1,054,812 |
| 24 May 2004 | CNY | 3.4242 | 3.5985 | 3.4091 | 3.5606 | 3.5606 | +0.129 (+3.75%) | 1,243,264 |
| 21 May 2004 | CNY | 3.4167 | 3.447 | 3.3788 | 3.4318 | 3.4318 | -0.008 (-0.22%) | 479,925 |
| 20 May 2004 | CNY | 3.4546 | 3.5 | 3.4015 | 3.4394 | 3.4394 | -0.038 (-1.09%) | 734,246 |
| 19 May 2004 | CNY | 3.5152 | 3.5379 | 3.4621 | 3.4773 | 3.4773 | -0.03 (-0.86%) | 794,394 |
| 18 May 2004 | CNY | 3.4394 | 3.5455 | 3.4318 | 3.5076 | 3.5076 | +0.068 (+1.98%) | 1,063,954 |
| 17 May 2004 | CNY | 3.4621 | 3.4924 | 3.4242 | 3.4394 | 3.4394 | -0.061 (-1.73%) | 814,042 |
| 14 May 2004 | CNY | 3.3409 | 3.553 | 3.2803 | 3.5 | 3.5 | +0.151 (+4.52%) | 1,823,899 |
| 13 May 2004 | CNY | 3.3636 | 3.3712 | 3.2955 | 3.3485 | 3.3485 | 0.0 (0.0%) | 396,760 |
| 12 May 2004 | CNY | 3.2197 | 3.3561 | 3.2197 | 3.3485 | 3.3485 | +0.129 (+4.00%) | 556,706 |
| 11 May 2004 | CNY | 3.2046 | 3.2576 | 3.1818 | 3.2197 | 3.2197 | +0.015 (+0.47%) | 240,344 |
| 10 May 2004 | CNY | 3.3182 | 3.3258 | 3.2046 | 3.2046 | 3.2046 | -0.114 (-3.42%) | 365,508 |
| 30 Apr 2004 | CNY | 3.2879 | 3.3485 | 3.2803 | 3.3182 | 3.3182 | +0.045 (+1.39%) | 492,426 |
| 29 Apr 2004 | CNY | 3.3182 | 3.3636 | 3.2576 | 3.2727 | 3.2727 | -0.045 (-1.37%) | 898,339 |
