| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2004 | CNY | 2.4744 | 2.5598 | 2.4573 | 2.5342 | 2.5342 | +0.06 (+2.42%) | 2,065,396 |
| 14 Jun 2004 | CNY | 2.5043 | 2.5342 | 2.4274 | 2.4744 | 2.4744 | -0.03 (-1.19%) | 2,350,829 |
| 11 Jun 2004 | CNY | 2.5299 | 2.6026 | 2.4872 | 2.5043 | 2.5043 | -0.034 (-1.35%) | 3,721,234 |
| 10 Jun 2004 | CNY | 2.4573 | 2.547 | 2.4274 | 2.5385 | 2.5385 | +0.056 (+2.24%) | 6,429,510 |
| 9 Jun 2004 | CNY | 2.5983 | 2.6111 | 2.3932 | 2.4829 | 2.4829 | -0.12 (-4.60%) | 13,518,348 |
| 8 Jun 2004 | CNY | 2.6496 | 2.6795 | 2.5727 | 2.6026 | 2.6026 | -0.085 (-3.18%) | 2,644,181 |
| 7 Jun 2004 | CNY | 2.718 | 2.718 | 2.6111 | 2.688 | 2.688 | -0.03 (-1.10%) | 3,568,556 |
| 4 Jun 2004 | CNY | 2.6795 | 2.7778 | 2.6795 | 2.718 | 2.718 | +0.013 (+0.48%) | 2,832,324 |
| 3 Jun 2004 | CNY | 2.6923 | 2.7265 | 2.6453 | 2.7051 | 2.7051 | -0.017 (-0.63%) | 5,686,389 |
| 2 Jun 2004 | CNY | 2.7991 | 2.7991 | 2.6966 | 2.7222 | 2.7222 | -0.086 (-3.05%) | 5,537,916 |
| 1 Jun 2004 | CNY | 2.7607 | 2.8248 | 2.735 | 2.8077 | 2.8077 | +0.034 (+1.23%) | 7,050,597 |
| 31 May 2004 | CNY | 2.6923 | 2.7735 | 2.688 | 2.7735 | 2.7735 | +0.081 (+3.02%) | 4,558,186 |
| 28 May 2004 | CNY | 2.7692 | 2.7692 | 2.688 | 2.6923 | 2.6923 | -0.081 (-2.93%) | 4,849,703 |
| 27 May 2004 | CNY | 2.6539 | 2.7821 | 2.6282 | 2.7735 | 2.7735 | +0.103 (+3.84%) | 8,180,941 |
| 26 May 2004 | CNY | 2.6752 | 2.718 | 2.5727 | 2.6709 | 2.6709 | -0.056 (-2.04%) | 8,403,057 |
| 25 May 2004 | CNY | 3.0214 | 3.0299 | 2.7265 | 2.7265 | 2.7265 | -0.303 (-10.01%) | 16,919,643 |
| 24 May 2004 | CNY | 3.0769 | 3.1197 | 3.0043 | 3.0299 | 3.0299 | -0.077 (-2.48%) | 2,591,816 |
| 21 May 2004 | CNY | 3.0855 | 3.1197 | 3.0684 | 3.1068 | 3.1068 | +0.03 (+0.97%) | 2,481,694 |
| 20 May 2004 | CNY | 3.1368 | 3.1838 | 3.0641 | 3.0769 | 3.0769 | -0.064 (-2.04%) | 4,481,694 |
| 19 May 2004 | CNY | 3.188 | 3.218 | 3.1197 | 3.141 | 3.141 | -0.051 (-1.61%) | 5,605,991 |
| 18 May 2004 | CNY | 3.0342 | 3.1923 | 3.0342 | 3.1923 | 3.1923 | +0.137 (+4.47%) | 4,097,311 |
| 17 May 2004 | CNY | 3.0385 | 3.1453 | 3 | 3.0556 | 3.0556 | -0.034 (-1.10%) | 5,056,084 |
| 14 May 2004 | CNY | 3.2607 | 3.2607 | 3.0684 | 3.0897 | 3.0897 | -0.175 (-5.37%) | 9,531,412 |
| 13 May 2004 | CNY | 3.2137 | 3.2821 | 3.1581 | 3.265 | 3.265 | +0.077 (+2.42%) | 12,275,583 |
| 12 May 2004 | CNY | 3.0342 | 3.2094 | 3.0128 | 3.188 | 3.188 | +0.175 (+5.82%) | 18,247,862 |
| 11 May 2004 | CNY | 2.9915 | 3.0556 | 2.9829 | 3.0128 | 3.0128 | +0.017 (+0.57%) | 6,222,958 |
| 10 May 2004 | CNY | 3.0128 | 3.0556 | 2.9786 | 2.9957 | 2.9957 | +0.009 (+0.28%) | 5,757,602 |
| 30 Apr 2004 | CNY | 3.1068 | 3.1368 | 2.9316 | 2.9872 | 2.9872 | -0.107 (-3.45%) | 10,929,903 |
| 29 Apr 2004 | CNY | 3.2051 | 3.2479 | 3.0641 | 3.094 | 3.094 | -0.111 (-3.47%) | 8,152,510 |
| 28 Apr 2004 | CNY | 3.1453 | 3.2607 | 3.0556 | 3.2051 | 3.2051 | 0.0 (0.0%) | 8,103,115 |
