| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2004 | CNY | 3.67 | 3.9057 | 3.5354 | 3.7306 | 3.7306 | +0.108 (+2.97%) | 14,694,492 |
| 24 May 2004 | CNY | 3.4882 | 3.6229 | 3.4882 | 3.6229 | 3.6229 | +0.33 (+10.02%) | 3,064,998 |
| 21 May 2004 | CNY | 3.2727 | 3.3064 | 3.2189 | 3.2929 | 3.2929 | +0.02 (+0.62%) | 301,324 |
| 20 May 2004 | CNY | 3.2727 | 3.3401 | 3.2593 | 3.2727 | 3.2727 | -0.02 (-0.61%) | 391,891 |
| 19 May 2004 | CNY | 3.3131 | 3.3333 | 3.2323 | 3.2929 | 3.2929 | -0.013 (-0.41%) | 563,100 |
| 18 May 2004 | CNY | 3.2323 | 3.3535 | 3.2323 | 3.3064 | 3.3064 | +0.108 (+3.37%) | 819,507 |
| 17 May 2004 | CNY | 3.165 | 3.2256 | 3.1381 | 3.1987 | 3.1987 | +0.013 (+0.42%) | 396,866 |
| 14 May 2004 | CNY | 3.2458 | 3.2458 | 3.1381 | 3.1852 | 3.1852 | -0.047 (-1.46%) | 430,433 |
| 13 May 2004 | CNY | 3.2727 | 3.2727 | 3.2121 | 3.2323 | 3.2323 | -0.034 (-1.03%) | 334,341 |
| 12 May 2004 | CNY | 3.1583 | 3.2727 | 3.1515 | 3.266 | 3.266 | +0.108 (+3.41%) | 458,126 |
| 11 May 2004 | CNY | 3.1583 | 3.165 | 3.0842 | 3.1583 | 3.1583 | 0.0 (0.0%) | 253,746 |
| 10 May 2004 | CNY | 3.2256 | 3.2256 | 3.0909 | 3.1583 | 3.1583 | -0.02 (-0.64%) | 408,848 |
| 30 Apr 2004 | CNY | 3.1515 | 3.2189 | 3.1313 | 3.1785 | 3.1785 | +0.013 (+0.43%) | 332,224 |
| 29 Apr 2004 | CNY | 3.1785 | 3.1919 | 3.1111 | 3.165 | 3.165 | -0.013 (-0.42%) | 562,099 |
| 28 Apr 2004 | CNY | 3.1785 | 3.2256 | 3.064 | 3.1785 | 3.1785 | 0.0 (0.0%) | 1,042,251 |
| 27 Apr 2004 | CNY | 3.3064 | 3.3603 | 3.1717 | 3.1785 | 3.1785 | -0.121 (-3.67%) | 645,232 |
| 26 Apr 2004 | CNY | 3.4007 | 3.4343 | 3.2997 | 3.2997 | 3.2997 | -0.101 (-2.97%) | 697,222 |
| 23 Apr 2004 | CNY | 3.4546 | 3.5556 | 3.3939 | 3.4007 | 3.4007 | -0.061 (-1.75%) | 1,336,756 |
| 22 Apr 2004 | CNY | 3.367 | 3.468 | 3.367 | 3.4613 | 3.4613 | +0.081 (+2.39%) | 736,182 |
| 21 Apr 2004 | CNY | 3.2929 | 3.4546 | 3.266 | 3.3805 | 3.3805 | +0.088 (+2.66%) | 796,849 |
| 20 Apr 2004 | CNY | 3.3199 | 3.367 | 3.2862 | 3.2929 | 3.2929 | -0.047 (-1.41%) | 781,151 |
| 19 Apr 2004 | CNY | 3.4007 | 3.4343 | 3.3199 | 3.3401 | 3.3401 | -0.067 (-1.98%) | 603,368 |
| 16 Apr 2004 | CNY | 3.4343 | 3.4613 | 3.2929 | 3.4074 | 3.4074 | -0.027 (-0.78%) | 1,011,132 |
| 15 Apr 2004 | CNY | 3.5152 | 3.5556 | 3.4209 | 3.4343 | 3.4343 | -0.061 (-1.74%) | 777,920 |
| 14 Apr 2004 | CNY | 3.5152 | 3.5623 | 3.4074 | 3.495 | 3.495 | -0.04 (-1.14%) | 1,175,430 |
| 13 Apr 2004 | CNY | 3.569 | 3.6162 | 3.5152 | 3.5354 | 3.5354 | -0.034 (-0.94%) | 930,572 |
| 12 Apr 2004 | CNY | 3.5286 | 3.6162 | 3.4882 | 3.569 | 3.569 | +0.034 (+0.95%) | 960,340 |
| 9 Apr 2004 | CNY | 3.697 | 3.7104 | 3.5084 | 3.5354 | 3.5354 | -0.168 (-4.54%) | 1,669,150 |
| 8 Apr 2004 | CNY | 3.7576 | 3.7845 | 3.7037 | 3.7037 | 3.7037 | -0.054 (-1.43%) | 1,461,369 |
| 7 Apr 2004 | CNY | 3.8586 | 3.8721 | 3.7508 | 3.7576 | 3.7576 | -0.101 (-2.62%) | 1,849,163 |
