| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | CNY | 3.915 | 3.95 | 3.805 | 3.84 | 3.84 | -0.125 (-3.15%) | 243,640 |
| 8 Jun 2004 | CNY | 3.975 | 3.99 | 3.94 | 3.965 | 3.965 | -0.01 (-0.25%) | 162,690 |
| 7 Jun 2004 | CNY | 4.005 | 4.015 | 3.955 | 3.975 | 3.975 | -0.075 (-1.85%) | 217,600 |
| 4 Jun 2004 | CNY | 4 | 4.1 | 4 | 4.05 | 4.05 | -0.01 (-0.25%) | 113,660 |
| 3 Jun 2004 | CNY | 4.015 | 4.165 | 4.015 | 4.06 | 4.06 | -0.085 (-2.05%) | 271,732 |
| 2 Jun 2004 | CNY | 4.135 | 4.165 | 4.1 | 4.145 | 4.145 | +0.025 (+0.61%) | 300,782 |
| 1 Jun 2004 | CNY | 4.025 | 4.125 | 4.025 | 4.12 | 4.12 | +0.11 (+2.74%) | 409,802 |
| 31 May 2004 | CNY | 4.01 | 4.07 | 3.985 | 4.01 | 4.01 | 0.0 (0.0%) | 161,680 |
| 28 May 2004 | CNY | 4.075 | 4.095 | 4.01 | 4.01 | 4.01 | -0.045 (-1.11%) | 178,600 |
| 27 May 2004 | CNY | 3.95 | 4.07 | 3.93 | 4.055 | 4.055 | +0.105 (+2.66%) | 218,990 |
| 26 May 2004 | CNY | 4 | 4.02 | 3.85 | 3.95 | 3.95 | -0.055 (-1.37%) | 352,440 |
| 25 May 2004 | CNY | 4.13 | 4.13 | 3.95 | 4.005 | 4.005 | -0.16 (-3.84%) | 305,502 |
| 24 May 2004 | CNY | 4.2 | 4.275 | 4.15 | 4.165 | 4.165 | -0.03 (-0.72%) | 136,072 |
| 21 May 2004 | CNY | 4.18 | 4.225 | 4.15 | 4.195 | 4.195 | +0.015 (+0.36%) | 123,800 |
| 20 May 2004 | CNY | 4.155 | 4.275 | 4.15 | 4.18 | 4.18 | -0.05 (-1.18%) | 150,362 |
| 19 May 2004 | CNY | 4.21 | 4.295 | 4.175 | 4.23 | 4.23 | +0.02 (+0.48%) | 362,880 |
| 18 May 2004 | CNY | 4.13 | 4.225 | 4.1 | 4.21 | 4.21 | +0.08 (+1.94%) | 304,300 |
| 17 May 2004 | CNY | 4.11 | 4.18 | 4.1 | 4.13 | 4.13 | -0.045 (-1.08%) | 180,962 |
| 14 May 2004 | CNY | 4.255 | 4.255 | 4.145 | 4.175 | 4.175 | -0.105 (-2.45%) | 224,320 |
| 13 May 2004 | CNY | 4.3 | 4.3 | 4.25 | 4.28 | 4.28 | -0.02 (-0.47%) | 79,580 |
| 12 May 2004 | CNY | 4.21 | 4.34 | 4.185 | 4.3 | 4.3 | +0.09 (+2.14%) | 184,558 |
| 11 May 2004 | CNY | 4.2 | 4.24 | 4.175 | 4.21 | 4.21 | +0.025 (+0.60%) | 210,800 |
| 10 May 2004 | CNY | 4.305 | 4.305 | 4.15 | 4.185 | 4.185 | -0.145 (-3.35%) | 285,860 |
| 30 Apr 2004 | CNY | 4.4 | 4.405 | 4.3 | 4.33 | 4.33 | -0.045 (-1.03%) | 452,880 |
| 29 Apr 2004 | CNY | 4.39 | 4.515 | 4.35 | 4.375 | 4.375 | -0.025 (-0.57%) | 412,040 |
| 28 Apr 2004 | CNY | 4.47 | 4.47 | 4.33 | 4.4 | 4.4 | -0.12 (-2.65%) | 496,216 |
| 26 Apr 2004 | CNY | 4.56 | 4.56 | 4.405 | 4.52 | 4.52 | +0.135 (+3.08%) | 686,032 |
| 23 Apr 2004 | CNY | 4.55 | 4.55 | 4.385 | 4.385 | 4.385 | -0.155 (-3.41%) | 445,126 |
| 22 Apr 2004 | CNY | 4.425 | 4.55 | 4.41 | 4.54 | 4.54 | +0.1 (+2.25%) | 560,652 |
| 21 Apr 2004 | CNY | 4.45 | 4.485 | 4.41 | 4.44 | 4.44 | +0.005 (+0.11%) | 412,878 |
