| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2004 | CNY | 2.851 | 2.8708 | 2.8017 | 2.8412 | 2.8412 | -0.023 (-0.80%) | 1,347,435 |
| 4 Jun 2004 | CNY | 2.8412 | 2.8807 | 2.8313 | 2.8642 | 2.8642 | +0.01 (+0.35%) | 878,445 |
| 3 Jun 2004 | CNY | 2.884 | 2.8938 | 2.8313 | 2.8543 | 2.8543 | -0.03 (-1.03%) | 803,418 |
| 2 Jun 2004 | CNY | 2.9202 | 2.9465 | 2.8477 | 2.884 | 2.884 | -0.049 (-1.68%) | 931,601 |
| 1 Jun 2004 | CNY | 2.8543 | 2.9366 | 2.8543 | 2.9333 | 2.9333 | +0.072 (+2.53%) | 976,079 |
| 31 May 2004 | CNY | 2.8313 | 2.8708 | 2.8313 | 2.8609 | 2.8609 | +0.02 (+0.69%) | 910,502 |
| 28 May 2004 | CNY | 2.884 | 2.9103 | 2.7984 | 2.8412 | 2.8412 | -0.049 (-1.71%) | 625,573 |
| 27 May 2004 | CNY | 2.8148 | 2.9136 | 2.8148 | 2.8905 | 2.8905 | +0.049 (+1.74%) | 589,882 |
| 26 May 2004 | CNY | 2.828 | 2.8543 | 2.7918 | 2.8412 | 2.8412 | -0.056 (-1.93%) | 620,968 |
| 24 May 2004 | CNY | 2.93 | 2.9728 | 2.8971 | 2.8971 | 2.8971 | -0.049 (-1.68%) | 805,241 |
| 21 May 2004 | CNY | 2.884 | 2.963 | 2.884 | 2.9465 | 2.9465 | +0.043 (+1.47%) | 1,782,796 |
| 20 May 2004 | CNY | 2.8807 | 2.963 | 2.8708 | 2.9037 | 2.9037 | +0.01 (+0.34%) | 1,641,465 |
| 19 May 2004 | CNY | 2.8807 | 2.9432 | 2.8708 | 2.8938 | 2.8938 | -0.007 (-0.23%) | 1,288,212 |
| 18 May 2004 | CNY | 2.8543 | 2.9037 | 2.8181 | 2.9004 | 2.9004 | +0.026 (+0.92%) | 1,424,195 |
| 17 May 2004 | CNY | 2.8313 | 2.8741 | 2.8148 | 2.8741 | 2.8741 | +0.036 (+1.28%) | 447,575 |
| 14 May 2004 | CNY | 2.9037 | 2.9037 | 2.8115 | 2.8379 | 2.8379 | -0.076 (-2.60%) | 634,661 |
| 13 May 2004 | CNY | 2.8971 | 2.9202 | 2.8905 | 2.9136 | 2.9136 | -0.003 (-0.11%) | 1,027,282 |
| 12 May 2004 | CNY | 2.8675 | 2.9202 | 2.851 | 2.9169 | 2.9169 | +0.046 (+1.61%) | 1,167,280 |
| 11 May 2004 | CNY | 2.8444 | 2.8807 | 2.8444 | 2.8708 | 2.8708 | +0.01 (+0.35%) | 631,192 |
| 10 May 2004 | CNY | 2.8971 | 2.9103 | 2.851 | 2.8609 | 2.8609 | -0.049 (-1.70%) | 523,057 |
| 30 Apr 2004 | CNY | 2.8905 | 2.93 | 2.8642 | 2.9103 | 2.9103 | +0.026 (+0.91%) | 559,203 |
| 29 Apr 2004 | CNY | 2.9465 | 2.9531 | 2.884 | 2.884 | 2.884 | -0.062 (-2.12%) | 800,988 |
| 28 Apr 2004 | CNY | 2.93 | 2.9959 | 2.9169 | 2.9465 | 2.9465 | -0.036 (-1.21%) | 2,747,115 |
| 27 Apr 2004 | CNY | 3.0288 | 3.0584 | 2.8543 | 2.9827 | 2.9827 | -0.082 (-2.69%) | 2,577,926 |
| 26 Apr 2004 | CNY | 3.1375 | 3.177 | 3.0584 | 3.065 | 3.065 | -0.092 (-2.92%) | 1,447,368 |
| 23 Apr 2004 | CNY | 3.2 | 3.2132 | 3.1506 | 3.1572 | 3.1572 | -0.066 (-2.04%) | 1,139,973 |
| 22 Apr 2004 | CNY | 3.1539 | 3.2263 | 3.1539 | 3.2231 | 3.2231 | +0.059 (+1.87%) | 1,750,918 |
| 21 Apr 2004 | CNY | 3.1605 | 3.2066 | 3.121 | 3.1638 | 3.1638 | +0.003 (+0.10%) | 1,158,806 |
| 20 Apr 2004 | CNY | 3.1803 | 3.2 | 3.0947 | 3.1605 | 3.1605 | -0.056 (-1.74%) | 1,869,256 |
| 19 Apr 2004 | CNY | 3.2593 | 3.279 | 3.1737 | 3.2165 | 3.2165 | -0.049 (-1.51%) | 991,351 |
