| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2004 | CNY | 6.35 | 6.35 | 6.15 | 6.185 | 6.185 | -0.21 (-3.28%) | 494,800 |
| 11 Jun 2004 | CNY | 6.175 | 6.4 | 6.15 | 6.395 | 6.395 | +0.22 (+3.56%) | 1,043,598 |
| 10 Jun 2004 | CNY | 6.165 | 6.215 | 6.1 | 6.175 | 6.175 | +0.02 (+0.32%) | 583,130 |
| 9 Jun 2004 | CNY | 6.05 | 6.165 | 6.04 | 6.155 | 6.155 | +0.075 (+1.23%) | 616,160 |
| 8 Jun 2004 | CNY | 6.2 | 6.245 | 6.03 | 6.08 | 6.08 | -0.155 (-2.49%) | 821,000 |
| 7 Jun 2004 | CNY | 6.39 | 6.39 | 6.175 | 6.235 | 6.235 | -0.155 (-2.43%) | 535,000 |
| 4 Jun 2004 | CNY | 6.29 | 6.425 | 6.2 | 6.39 | 6.39 | +0.1 (+1.59%) | 906,360 |
| 3 Jun 2004 | CNY | 6.365 | 6.39 | 6.245 | 6.29 | 6.29 | -0.085 (-1.33%) | 580,520 |
| 2 Jun 2004 | CNY | 6.525 | 6.54 | 6.33 | 6.375 | 6.375 | -0.14 (-2.15%) | 1,124,400 |
| 1 Jun 2004 | CNY | 6.42 | 6.525 | 6.325 | 6.515 | 6.515 | +0.095 (+1.48%) | 1,342,386 |
| 28 May 2004 | CNY | 6.25 | 6.425 | 6.14 | 6.42 | 6.42 | +0.19 (+3.05%) | 1,248,634 |
| 27 May 2004 | CNY | 6.075 | 6.235 | 6.045 | 6.23 | 6.23 | +0.145 (+2.38%) | 555,200 |
| 26 May 2004 | CNY | 6.035 | 6.085 | 5.985 | 6.085 | 6.085 | +0.02 (+0.33%) | 355,566 |
| 25 May 2004 | CNY | 6.13 | 6.15 | 6.02 | 6.065 | 6.065 | -0.12 (-1.94%) | 1,066,670 |
| 24 May 2004 | CNY | 6.225 | 6.24 | 6.125 | 6.185 | 6.185 | -0.085 (-1.36%) | 309,600 |
| 21 May 2004 | CNY | 6.04 | 6.3 | 5.875 | 6.27 | 6.27 | +0.195 (+3.21%) | 1,041,358 |
| 20 May 2004 | CNY | 6.25 | 6.25 | 6.04 | 6.075 | 6.075 | -0.185 (-2.96%) | 598,400 |
| 19 May 2004 | CNY | 6.225 | 6.39 | 6.14 | 6.26 | 6.26 | +0.03 (+0.48%) | 675,600 |
| 18 May 2004 | CNY | 6.095 | 6.25 | 6.025 | 6.23 | 6.23 | +0.135 (+2.21%) | 501,012 |
| 17 May 2004 | CNY | 6.185 | 6.24 | 6.075 | 6.095 | 6.095 | -0.11 (-1.77%) | 380,688 |
| 14 May 2004 | CNY | 6.37 | 6.395 | 6.15 | 6.205 | 6.205 | -0.19 (-2.97%) | 460,500 |
| 13 May 2004 | CNY | 6.465 | 6.52 | 6.31 | 6.395 | 6.395 | -0.095 (-1.46%) | 1,198,206 |
| 12 May 2004 | CNY | 6.335 | 6.5 | 6.325 | 6.49 | 6.49 | +0.155 (+2.45%) | 1,500,948 |
| 11 May 2004 | CNY | 6.175 | 6.35 | 6.125 | 6.335 | 6.335 | +0.115 (+1.85%) | 593,476 |
| 10 May 2004 | CNY | 6.305 | 6.37 | 6.19 | 6.22 | 6.22 | -0.13 (-2.05%) | 476,000 |
| 30 Apr 2004 | CNY | 6.085 | 6.35 | 6.07 | 6.35 | 6.35 | +0.265 (+4.35%) | 857,282 |
| 29 Apr 2004 | CNY | 6.17 | 6.22 | 6.05 | 6.085 | 6.085 | -0.115 (-1.85%) | 346,000 |
| 28 Apr 2004 | CNY | 6.175 | 6.21 | 6.045 | 6.2 | 6.2 | +0.005 (+0.08%) | 463,200 |
| 27 Apr 2004 | CNY | 6.125 | 6.195 | 6.08 | 6.195 | 6.195 | +0.035 (+0.57%) | 660,318 |
| 26 Apr 2004 | CNY | 6.27 | 6.29 | 6.12 | 6.16 | 6.16 | -0.125 (-1.99%) | 665,520 |
