| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | CNY | 3.1111 | 3.1765 | 3.0065 | 3.1373 | 3.1373 | +0.046 (+1.48%) | 1,515,703 |
| 15 Jun 2004 | CNY | 3.0065 | 3.1307 | 2.9935 | 3.0915 | 3.0915 | +0.098 (+3.27%) | 809,379 |
| 14 Jun 2004 | CNY | 3.1503 | 3.1961 | 2.9739 | 2.9935 | 2.9935 | -0.157 (-4.98%) | 1,296,522 |
| 11 Jun 2004 | CNY | 3.1438 | 3.2876 | 3.1373 | 3.1503 | 3.1503 | -0.026 (-0.82%) | 1,977,494 |
| 10 Jun 2004 | CNY | 3.3333 | 3.4118 | 3.1046 | 3.1765 | 3.1765 | -0.183 (-5.45%) | 2,050,980 |
| 9 Jun 2004 | CNY | 3.634 | 3.634 | 3.3529 | 3.3595 | 3.3595 | -0.301 (-8.21%) | 1,649,719 |
| 8 Jun 2004 | CNY | 3.7582 | 3.7582 | 3.5686 | 3.6601 | 3.6601 | -0.065 (-1.76%) | 1,322,940 |
| 7 Jun 2004 | CNY | 3.7582 | 3.8366 | 3.6928 | 3.7255 | 3.7255 | -0.065 (-1.73%) | 1,201,420 |
| 4 Jun 2004 | CNY | 3.7712 | 3.8562 | 3.7124 | 3.7909 | 3.7909 | +0.013 (+0.35%) | 1,532,134 |
| 3 Jun 2004 | CNY | 3.8431 | 3.8628 | 3.7451 | 3.7778 | 3.7778 | -0.065 (-1.70%) | 3,123,237 |
| 2 Jun 2004 | CNY | 3.7124 | 3.8889 | 3.6667 | 3.8431 | 3.8431 | +0.137 (+3.70%) | 4,030,511 |
| 1 Jun 2004 | CNY | 3.6601 | 3.7255 | 3.6013 | 3.7059 | 3.7059 | +0.033 (+0.89%) | 2,235,360 |
| 31 May 2004 | CNY | 3.6078 | 3.6928 | 3.5817 | 3.6732 | 3.6732 | -0.039 (-1.06%) | 2,872,422 |
| 28 May 2004 | CNY | 3.5425 | 3.8105 | 3.5425 | 3.7124 | 3.7124 | +0.248 (+7.17%) | 8,972,247 |
| 27 May 2004 | CNY | 3.3987 | 3.4771 | 3.3529 | 3.4641 | 3.4641 | +0.065 (+1.92%) | 376,638 |
| 26 May 2004 | CNY | 3.3856 | 3.4314 | 3.3399 | 3.3987 | 3.3987 | +0.02 (+0.58%) | 206,121 |
| 25 May 2004 | CNY | 3.5294 | 3.5294 | 3.3726 | 3.3791 | 3.3791 | -0.137 (-3.90%) | 257,636 |
| 24 May 2004 | CNY | 3.4967 | 3.5556 | 3.4771 | 3.5163 | 3.5163 | +0.02 (+0.56%) | 308,111 |
| 21 May 2004 | CNY | 3.5098 | 3.5294 | 3.4444 | 3.4967 | 3.4967 | -0.013 (-0.37%) | 226,244 |
| 20 May 2004 | CNY | 3.4444 | 3.5163 | 3.4183 | 3.5098 | 3.5098 | +0.052 (+1.51%) | 336,300 |
| 19 May 2004 | CNY | 3.451 | 3.5033 | 3.4118 | 3.4575 | 3.4575 | 0.0 (0.0%) | 353,277 |
| 18 May 2004 | CNY | 3.3464 | 3.4575 | 3.3333 | 3.4575 | 3.4575 | +0.118 (+3.52%) | 362,810 |
| 17 May 2004 | CNY | 3.3922 | 3.3922 | 3.3072 | 3.3399 | 3.3399 | -0.059 (-1.73%) | 466,235 |
| 14 May 2004 | CNY | 3.4706 | 3.4902 | 3.3726 | 3.3987 | 3.3987 | -0.078 (-2.25%) | 360,928 |
| 13 May 2004 | CNY | 3.4902 | 3.5229 | 3.4641 | 3.4771 | 3.4771 | -0.052 (-1.48%) | 266,324 |
| 12 May 2004 | CNY | 3.3987 | 3.536 | 3.3987 | 3.5294 | 3.5294 | +0.078 (+2.27%) | 220,967 |
| 11 May 2004 | CNY | 3.4314 | 3.4706 | 3.3922 | 3.451 | 3.451 | +0.02 (+0.57%) | 194,524 |
| 10 May 2004 | CNY | 3.5229 | 3.5229 | 3.3987 | 3.4314 | 3.4314 | -0.091 (-2.60%) | 218,407 |
| 30 Apr 2004 | CNY | 3.5229 | 3.5817 | 3.4379 | 3.5229 | 3.5229 | 0.0 (0.0%) | 407,163 |
| 29 Apr 2004 | CNY | 3.5163 | 3.5686 | 3.5033 | 3.5229 | 3.5229 | -0.033 (-0.92%) | 249,696 |
