| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2004 | CNY | 2.4655 | 2.5161 | 2.4528 | 2.5135 | 2.5135 | +0.048 (+1.95%) | 7,904,521 |
| 31 May 2004 | CNY | 2.4427 | 2.4984 | 2.4427 | 2.4655 | 2.4655 | +0.003 (+0.10%) | 5,444,918 |
| 28 May 2004 | CNY | 2.511 | 2.5211 | 2.4604 | 2.463 | 2.463 | -0.04 (-1.61%) | 12,807,051 |
| 27 May 2004 | CNY | 2.4276 | 2.5034 | 2.4099 | 2.5034 | 2.5034 | +0.076 (+3.12%) | 10,094,966 |
| 26 May 2004 | CNY | 2.4402 | 2.463 | 2.4099 | 2.4276 | 2.4276 | -0.02 (-0.83%) | 5,516,599 |
| 25 May 2004 | CNY | 2.4048 | 2.4756 | 2.4048 | 2.4478 | 2.4478 | +0.01 (+0.41%) | 6,771,046 |
| 24 May 2004 | CNY | 2.4731 | 2.5034 | 2.4326 | 2.4377 | 2.4377 | -0.078 (-3.12%) | 11,940,985 |
| 21 May 2004 | CNY | 2.6602 | 2.6627 | 2.5009 | 2.5161 | 2.5161 | -0.197 (-7.27%) | 21,277,820 |
| 20 May 2004 | CNY | 2.7184 | 2.7563 | 2.6956 | 2.7133 | 2.7133 | +0.003 (+0.09%) | 4,603,403 |
| 19 May 2004 | CNY | 2.6728 | 2.7512 | 2.6703 | 2.7108 | 2.7108 | +0.068 (+2.58%) | 7,588,046 |
| 18 May 2004 | CNY | 2.6425 | 2.6425 | 2.6425 | 2.6425 | 2.6425 | 0.0 (0.0%) | 0 |
| 17 May 2004 | CNY | 2.6551 | 2.6804 | 2.6071 | 2.6425 | 2.6425 | -0.03 (-1.13%) | 5,354,283 |
| 14 May 2004 | CNY | 2.7563 | 2.7563 | 2.6551 | 2.6728 | 2.6728 | -0.088 (-3.21%) | 7,652,083 |
| 13 May 2004 | CNY | 2.8094 | 2.8144 | 2.7386 | 2.7613 | 2.7613 | -0.038 (-1.36%) | 5,542,660 |
| 12 May 2004 | CNY | 2.7361 | 2.8119 | 2.7209 | 2.7993 | 2.7993 | +0.063 (+2.31%) | 6,788,766 |
| 11 May 2004 | CNY | 2.6905 | 2.7563 | 2.6526 | 2.7361 | 2.7361 | +0.043 (+1.60%) | 4,180,020 |
| 10 May 2004 | CNY | 2.7715 | 2.8094 | 2.6754 | 2.6931 | 2.6931 | -0.086 (-3.09%) | 5,799,598 |
| 7 May 2004 | CNY | 2.7512 | 2.8321 | 2.7209 | 2.779 | 2.779 | 0.0 (0.0%) | 0 |
| 6 May 2004 | CNY | 2.7512 | 2.8321 | 2.7209 | 2.779 | 2.779 | 0.0 (0.0%) | 0 |
| 5 May 2004 | CNY | 2.7512 | 2.8321 | 2.7209 | 2.779 | 2.779 | 0.0 (0.0%) | 0 |
| 4 May 2004 | CNY | 2.7512 | 2.8321 | 2.7209 | 2.779 | 2.779 | 0.0 (0.0%) | 0 |
| 3 May 2004 | CNY | 2.7512 | 2.8321 | 2.7209 | 2.779 | 2.779 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | CNY | 2.7512 | 2.8321 | 2.7209 | 2.779 | 2.779 | +0.02 (+0.73%) | 11,745,007 |
| 29 Apr 2004 | CNY | 2.8271 | 2.8574 | 2.7436 | 2.7588 | 2.7588 | -0.084 (-2.94%) | 14,298,014 |
| 28 Apr 2004 | CNY | 2.9181 | 2.9308 | 2.8372 | 2.8423 | 2.8423 | -0.137 (-4.58%) | 19,909,235 |
| 27 Apr 2004 | CNY | 3.123 | 3.1305 | 2.9687 | 2.9788 | 2.9788 | -0.129 (-4.15%) | 21,667,735 |
| 26 Apr 2004 | CNY | 3.1255 | 3.1938 | 3.0724 | 3.1078 | 3.1078 | -0.015 (-0.49%) | 9,485,108 |
| 23 Apr 2004 | CNY | 3.1609 | 3.1811 | 3.085 | 3.123 | 3.123 | -0.04 (-1.28%) | 10,708,230 |
| 22 Apr 2004 | CNY | 3.0648 | 3.171 | 3.042 | 3.1634 | 3.1634 | +0.088 (+2.88%) | 14,889,535 |
| 21 Apr 2004 | CNY | 3.2115 | 3.2443 | 3.0395 | 3.0749 | 3.0749 | -0.137 (-4.25%) | 18,178,754 |
