| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | CNY | 4.5 | 4.7077 | 4.4846 | 4.6 | 4.6 | +0.1 (+2.22%) | 8,026,846 |
| 19 May 2004 | CNY | 4.3692 | 4.6077 | 4.3308 | 4.5 | 4.5 | +0.092 (+2.09%) | 7,665,169 |
| 18 May 2004 | CNY | 4.2231 | 4.6 | 4.1615 | 4.4077 | 4.4077 | +0.131 (+3.06%) | 8,413,636 |
| 17 May 2004 | CNY | 4.2077 | 4.4231 | 4.1385 | 4.2769 | 4.2769 | +0.046 (+1.09%) | 9,128,544 |
| 14 May 2004 | CNY | 3.8462 | 4.2308 | 3.8462 | 4.2308 | 4.2308 | +0.385 (+10.00%) | 5,933,655 |
| 13 May 2004 | CNY | 3.8462 | 3.8462 | 3.7846 | 3.8462 | 3.8462 | 0.0 (0.0%) | 267,252 |
| 12 May 2004 | CNY | 3.7385 | 3.8539 | 3.7385 | 3.8462 | 3.8462 | +0.108 (+2.88%) | 432,173 |
| 11 May 2004 | CNY | 3.6923 | 3.8 | 3.6923 | 3.7385 | 3.7385 | +0.046 (+1.25%) | 247,538 |
| 10 May 2004 | CNY | 3.8385 | 3.8462 | 3.6923 | 3.6923 | 3.6923 | -0.139 (-3.62%) | 515,801 |
| 30 Apr 2004 | CNY | 3.9154 | 3.9846 | 3.8154 | 3.8308 | 3.8308 | -0.085 (-2.16%) | 603,460 |
| 29 Apr 2004 | CNY | 3.8462 | 3.9615 | 3.8154 | 3.9154 | 3.9154 | +0.046 (+1.19%) | 1,104,717 |
| 28 Apr 2004 | CNY | 3.8846 | 3.8846 | 3.7539 | 3.8692 | 3.8692 | -0.023 (-0.59%) | 668,716 |
| 27 Apr 2004 | CNY | 3.9231 | 3.9615 | 3.8308 | 3.8923 | 3.8923 | -0.031 (-0.79%) | 745,547 |
| 26 Apr 2004 | CNY | 3.8462 | 4 | 3.8154 | 3.9231 | 3.9231 | +0.162 (+4.30%) | 1,700,938 |
| 23 Apr 2004 | CNY | 3.8385 | 3.8385 | 3.7385 | 3.7615 | 3.7615 | -0.054 (-1.41%) | 614,935 |
| 22 Apr 2004 | CNY | 3.6846 | 3.8154 | 3.6846 | 3.8154 | 3.8154 | +0.108 (+2.90%) | 579,068 |
| 21 Apr 2004 | CNY | 3.6462 | 3.8 | 3.6308 | 3.7077 | 3.7077 | +0.054 (+1.47%) | 743,637 |
| 20 Apr 2004 | CNY | 3.6154 | 3.6615 | 3.5846 | 3.6539 | 3.6539 | +0.038 (+1.06%) | 714,925 |
| 19 Apr 2004 | CNY | 3.7308 | 3.7308 | 3.5615 | 3.6154 | 3.6154 | -0.146 (-3.88%) | 1,296,014 |
| 16 Apr 2004 | CNY | 3.9077 | 3.9462 | 3.6923 | 3.7615 | 3.7615 | -0.146 (-3.74%) | 1,373,126 |
| 15 Apr 2004 | CNY | 4.0154 | 4.0154 | 3.8923 | 3.9077 | 3.9077 | -0.085 (-2.12%) | 636,662 |
| 14 Apr 2004 | CNY | 3.9539 | 4.0231 | 3.9231 | 3.9923 | 3.9923 | +0.038 (+0.97%) | 1,039,925 |
| 13 Apr 2004 | CNY | 4 | 4.1 | 3.9462 | 3.9539 | 3.9539 | -0.085 (-2.09%) | 825,952 |
| 12 Apr 2004 | CNY | 3.9692 | 4.0615 | 3.9462 | 4.0385 | 4.0385 | +0.015 (+0.38%) | 711,566 |
| 9 Apr 2004 | CNY | 4.1539 | 4.1539 | 4 | 4.0231 | 4.0231 | -0.131 (-3.15%) | 1,536,363 |
| 8 Apr 2004 | CNY | 4.2385 | 4.2385 | 4.1385 | 4.1539 | 4.1539 | -0.092 (-2.17%) | 1,837,725 |
| 7 Apr 2004 | CNY | 4.3231 | 4.3385 | 4.2385 | 4.2462 | 4.2462 | -0.092 (-2.13%) | 1,391,045 |
| 6 Apr 2004 | CNY | 4.2846 | 4.3462 | 4.2308 | 4.3385 | 4.3385 | +0.038 (+0.90%) | 1,255,438 |
| 5 Apr 2004 | CNY | 4.3077 | 4.3154 | 4.1923 | 4.3 | 4.3 | -0.023 (-0.53%) | 1,306,247 |
| 2 Apr 2004 | CNY | 4.2462 | 4.3462 | 4.1769 | 4.3231 | 4.3231 | +0.092 (+2.18%) | 2,463,422 |
