| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2004 | CNY | 2.8897 | 2.9514 | 2.8853 | 2.947 | 2.947 | +0.057 (+1.98%) | 1,213,301 |
| 28 Jun 2004 | CNY | 2.9117 | 2.9382 | 2.8676 | 2.8897 | 2.8897 | -0.022 (-0.76%) | 1,111,858 |
| 25 Jun 2004 | CNY | 2.9206 | 2.9382 | 2.9029 | 2.9117 | 2.9117 | -0.013 (-0.45%) | 2,473,417 |
| 24 Jun 2004 | CNY | 2.9603 | 2.9603 | 2.9161 | 2.925 | 2.925 | -0.049 (-1.63%) | 1,959,009 |
| 23 Jun 2004 | CNY | 2.9779 | 2.9779 | 2.925 | 2.9735 | 2.9735 | -0.018 (-0.59%) | 1,302,276 |
| 22 Jun 2004 | CNY | 2.9956 | 3.0044 | 2.947 | 2.9911 | 2.9911 | -0.004 (-0.15%) | 2,215,749 |
| 21 Jun 2004 | CNY | 2.9735 | 2.9956 | 2.9117 | 2.9956 | 2.9956 | +0.009 (+0.30%) | 1,986,239 |
| 18 Jun 2004 | CNY | 3 | 3.0044 | 2.9117 | 2.9867 | 2.9867 | -0.013 (-0.44%) | 1,747,953 |
| 17 Jun 2004 | CNY | 3.0926 | 3.1147 | 3 | 3 | 3 | -0.049 (-1.59%) | 1,805,076 |
| 16 Jun 2004 | CNY | 3.0529 | 3.0882 | 3.0176 | 3.0485 | 3.0485 | 0.0 (0.0%) | 1,700,099 |
| 15 Jun 2004 | CNY | 3 | 3.0882 | 2.9956 | 3.0485 | 3.0485 | +0.044 (+1.47%) | 2,113,586 |
| 14 Jun 2004 | CNY | 3.0353 | 3.0529 | 2.9691 | 3.0044 | 3.0044 | -0.093 (-2.99%) | 2,232,880 |
| 11 Jun 2004 | CNY | 3.1544 | 3.1853 | 3.0926 | 3.097 | 3.097 | -0.057 (-1.82%) | 5,832,169 |
| 10 Jun 2004 | CNY | 3.1014 | 3.1764 | 3.0794 | 3.1544 | 3.1544 | +0.035 (+1.13%) | 3,757,839 |
| 9 Jun 2004 | CNY | 3.172 | 3.172 | 3.097 | 3.1191 | 3.1191 | -0.049 (-1.53%) | 2,074,781 |
| 8 Jun 2004 | CNY | 3.1764 | 3.1897 | 3.1323 | 3.1676 | 3.1676 | -0.009 (-0.28%) | 1,952,085 |
| 7 Jun 2004 | CNY | 3.1323 | 3.1764 | 3.0706 | 3.1764 | 3.1764 | +0.035 (+1.12%) | 3,361,265 |
| 4 Jun 2004 | CNY | 3.2603 | 3.2603 | 3.0926 | 3.1411 | 3.1411 | -0.194 (-5.82%) | 8,947,451 |
| 3 Jun 2004 | CNY | 3.4411 | 3.45 | 3.3308 | 3.3353 | 3.3353 | -0.106 (-3.07%) | 1,865,035 |
| 2 Jun 2004 | CNY | 3.4764 | 3.4764 | 3.4279 | 3.4411 | 3.4411 | -0.031 (-0.89%) | 1,431,647 |
| 1 Jun 2004 | CNY | 3.397 | 3.4853 | 3.3926 | 3.472 | 3.472 | +0.071 (+2.08%) | 1,662,784 |
| 31 May 2004 | CNY | 3.3838 | 3.4103 | 3.3706 | 3.4014 | 3.4014 | +0.009 (+0.26%) | 1,066,281 |
| 28 May 2004 | CNY | 3.4279 | 3.4367 | 3.3661 | 3.3926 | 3.3926 | -0.04 (-1.16%) | 1,188,678 |
| 27 May 2004 | CNY | 3.3838 | 3.4411 | 3.3308 | 3.4323 | 3.4323 | +0.049 (+1.43%) | 1,841,026 |
| 26 May 2004 | CNY | 3.3661 | 3.4191 | 3.3529 | 3.3838 | 3.3838 | +0.018 (+0.53%) | 787,746 |
| 25 May 2004 | CNY | 3.4897 | 3.4897 | 3.3529 | 3.3661 | 3.3661 | -0.124 (-3.54%) | 2,096,378 |
| 24 May 2004 | CNY | 3.5073 | 3.5338 | 3.4853 | 3.4897 | 3.4897 | -0.049 (-1.37%) | 665,408 |
| 21 May 2004 | CNY | 3.4985 | 3.5647 | 3.4897 | 3.5382 | 3.5382 | +0.022 (+0.63%) | 835,913 |
| 20 May 2004 | CNY | 3.547 | 3.6 | 3.4941 | 3.5161 | 3.5161 | -0.053 (-1.48%) | 1,233,749 |
| 19 May 2004 | CNY | 3.5735 | 3.6353 | 3.5514 | 3.5691 | 3.5691 | -0.022 (-0.61%) | 1,734,314 |
