| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2004 | CNY | 4.1769 | 4.3077 | 4.0692 | 4.2615 | 4.2615 | +0.077 (+1.84%) | 2,451,377 |
| 1 Jul 2004 | CNY | 3.9692 | 4.2 | 3.9462 | 4.1846 | 4.1846 | +0.177 (+4.41%) | 1,744,462 |
| 30 Jun 2004 | CNY | 4.1615 | 4.2385 | 4 | 4.0077 | 4.0077 | -0.223 (-5.27%) | 1,470,404 |
| 29 Jun 2004 | CNY | 4.1539 | 4.2692 | 3.9231 | 4.2308 | 4.2308 | +0.092 (+2.23%) | 1,775,008 |
| 28 Jun 2004 | CNY | 4.2308 | 4.2308 | 4.0615 | 4.1385 | 4.1385 | -0.138 (-3.24%) | 1,697,884 |
| 25 Jun 2004 | CNY | 4.5231 | 4.5692 | 4.2692 | 4.2769 | 4.2769 | -0.292 (-6.40%) | 2,770,194 |
| 24 Jun 2004 | CNY | 4.7769 | 4.7769 | 4.5385 | 4.5692 | 4.5692 | -0.208 (-4.35%) | 3,860,403 |
| 23 Jun 2004 | CNY | 4.8308 | 4.8308 | 4.7231 | 4.7769 | 4.7769 | -0.054 (-1.12%) | 2,042,264 |
| 22 Jun 2004 | CNY | 4.8077 | 5 | 4.7692 | 4.8308 | 4.8308 | -0.008 (-0.16%) | 5,147,762 |
| 21 Jun 2004 | CNY | 4.7615 | 4.8462 | 4.6539 | 4.8385 | 4.8385 | +0.046 (+0.96%) | 2,732,978 |
| 18 Jun 2004 | CNY | 4.8308 | 4.8846 | 4.7308 | 4.7923 | 4.7923 | -0.054 (-1.11%) | 4,306,716 |
| 17 Jun 2004 | CNY | 4.6769 | 4.8462 | 4.4615 | 4.8462 | 4.8462 | +0.162 (+3.45%) | 6,785,135 |
| 16 Jun 2004 | CNY | 4.7154 | 4.8077 | 4.6462 | 4.6846 | 4.6846 | -0.031 (-0.65%) | 4,179,392 |
| 15 Jun 2004 | CNY | 4.5231 | 4.7308 | 4.5077 | 4.7154 | 4.7154 | +0.208 (+4.61%) | 4,427,397 |
| 14 Jun 2004 | CNY | 4.6154 | 4.6154 | 4.3231 | 4.5077 | 4.5077 | -0.108 (-2.33%) | 2,903,811 |
| 11 Jun 2004 | CNY | 4.4923 | 4.7615 | 4.4615 | 4.6154 | 4.6154 | +0.077 (+1.69%) | 6,244,438 |
| 10 Jun 2004 | CNY | 4.2692 | 4.6846 | 4.2692 | 4.5385 | 4.5385 | +0.277 (+6.50%) | 7,897,808 |
| 9 Jun 2004 | CNY | 4.5077 | 4.5385 | 4.2 | 4.2615 | 4.2615 | -0.323 (-7.05%) | 5,529,937 |
| 8 Jun 2004 | CNY | 4.6923 | 4.7692 | 4.5846 | 4.5846 | 4.5846 | -0.192 (-4.03%) | 4,198,259 |
| 7 Jun 2004 | CNY | 4.9846 | 4.9846 | 4.5308 | 4.7769 | 4.7769 | -0.254 (-5.05%) | 6,173,147 |
| 4 Jun 2004 | CNY | 5.0769 | 5.2385 | 4.9846 | 5.0308 | 5.0308 | -0.1 (-1.95%) | 4,302,693 |
| 3 Jun 2004 | CNY | 5.0769 | 5.1539 | 4.9308 | 5.1308 | 5.1308 | +0.054 (+1.06%) | 5,582,876 |
| 2 Jun 2004 | CNY | 4.9385 | 5.3846 | 4.9231 | 5.0769 | 5.0769 | +0.154 (+3.12%) | 12,705,043 |
| 1 Jun 2004 | CNY | 4.7923 | 4.9385 | 4.7077 | 4.9231 | 4.9231 | +0.092 (+1.91%) | 5,583,269 |
| 31 May 2004 | CNY | 4.7539 | 4.8846 | 4.6923 | 4.8308 | 4.8308 | +0.038 (+0.80%) | 3,966,597 |
| 28 May 2004 | CNY | 4.9923 | 5.0539 | 4.7692 | 4.7923 | 4.7923 | -0.1 (-2.04%) | 8,743,905 |
| 27 May 2004 | CNY | 4.4923 | 4.8923 | 4.4308 | 4.8923 | 4.8923 | +0.446 (+10.03%) | 10,538,362 |
| 25 May 2004 | CNY | 4.5231 | 4.5231 | 4.3539 | 4.4462 | 4.4462 | -0.1 (-2.20%) | 3,491,907 |
| 24 May 2004 | CNY | 4.5385 | 4.6923 | 4.4615 | 4.5462 | 4.5462 | -0.038 (-0.84%) | 3,458,738 |
| 21 May 2004 | CNY | 4.5385 | 4.6 | 4.3615 | 4.5846 | 4.5846 | -0.015 (-0.33%) | 5,316,281 |
