| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | CNY | 5.9568 | 6.0803 | 5.8951 | 6.0309 | 6.0309 | +0.111 (+1.88%) | 3,162,737 |
| 21 May 2004 | CNY | 5.7407 | 5.9753 | 5.7407 | 5.9198 | 5.9198 | +0.148 (+2.57%) | 3,024,697 |
| 20 May 2004 | CNY | 5.8272 | 5.8272 | 5.6975 | 5.7716 | 5.7716 | -0.056 (-0.95%) | 1,677,910 |
| 19 May 2004 | CNY | 5.679 | 5.8951 | 5.6543 | 5.8272 | 5.8272 | +0.148 (+2.61%) | 3,304,036 |
| 18 May 2004 | CNY | 5.463 | 5.7099 | 5.358 | 5.679 | 5.679 | +0.278 (+5.14%) | 2,310,403 |
| 17 May 2004 | CNY | 5.4938 | 5.5062 | 5.3333 | 5.4012 | 5.4012 | -0.161 (-2.89%) | 890,287 |
| 14 May 2004 | CNY | 5.7099 | 5.7407 | 5.5556 | 5.5617 | 5.5617 | -0.154 (-2.70%) | 751,425 |
| 13 May 2004 | CNY | 5.6235 | 5.7222 | 5.5556 | 5.7161 | 5.7161 | +0.074 (+1.31%) | 858,815 |
| 12 May 2004 | CNY | 5.5185 | 5.6667 | 5.4074 | 5.642 | 5.642 | +0.21 (+3.86%) | 599,840 |
| 11 May 2004 | CNY | 5.4568 | 5.5185 | 5.3395 | 5.4321 | 5.4321 | -0.031 (-0.57%) | 312,174 |
| 10 May 2004 | CNY | 5.6173 | 5.6173 | 5.4259 | 5.463 | 5.463 | -0.13 (-2.32%) | 348,381 |
| 30 Apr 2004 | CNY | 5.5556 | 5.6235 | 5.4938 | 5.5926 | 5.5926 | +0.037 (+0.67%) | 976,377 |
| 29 Apr 2004 | CNY | 5.5309 | 5.6358 | 5.5123 | 5.5556 | 5.5556 | -0.062 (-1.10%) | 928,263 |
| 28 Apr 2004 | CNY | 5.7099 | 5.7407 | 5.4259 | 5.6173 | 5.6173 | -0.093 (-1.62%) | 1,371,629 |
| 27 Apr 2004 | CNY | 5.7407 | 5.7531 | 5.679 | 5.7099 | 5.7099 | -0.012 (-0.21%) | 631,608 |
| 26 Apr 2004 | CNY | 5.7284 | 5.8333 | 5.6605 | 5.7222 | 5.7222 | -0.037 (-0.64%) | 872,046 |
| 23 Apr 2004 | CNY | 5.6975 | 5.8086 | 5.642 | 5.7593 | 5.7593 | +0.08 (+1.41%) | 2,541,697 |
| 22 Apr 2004 | CNY | 5.5556 | 5.679 | 5.4444 | 5.679 | 5.679 | +0.148 (+2.68%) | 1,008,006 |
| 21 Apr 2004 | CNY | 5.5556 | 5.6049 | 5.3704 | 5.5309 | 5.5309 | -0.068 (-1.21%) | 782,928 |
| 19 Apr 2004 | CNY | 5.5741 | 5.7593 | 5.5556 | 5.5988 | 5.5988 | +0.018 (+0.33%) | 874,953 |
| 16 Apr 2004 | CNY | 5.2593 | 5.5926 | 5.2593 | 5.5803 | 5.5803 | +0.179 (+3.32%) | 1,096,997 |
| 15 Apr 2004 | CNY | 5.4198 | 5.4691 | 5.3765 | 5.4012 | 5.4012 | -0.031 (-0.57%) | 529,187 |
| 14 Apr 2004 | CNY | 5.358 | 5.463 | 5.3025 | 5.4321 | 5.4321 | +0.043 (+0.80%) | 1,582,667 |
| 13 Apr 2004 | CNY | 5.5 | 5.5803 | 5.3765 | 5.3889 | 5.3889 | -0.093 (-1.69%) | 1,025,714 |
| 12 Apr 2004 | CNY | 5.4321 | 5.5185 | 5.4012 | 5.4815 | 5.4815 | +0.031 (+0.57%) | 488,102 |
| 9 Apr 2004 | CNY | 5.6173 | 5.6852 | 5.4444 | 5.4506 | 5.4506 | -0.235 (-4.13%) | 1,110,576 |
| 8 Apr 2004 | CNY | 5.8025 | 5.8642 | 5.679 | 5.6852 | 5.6852 | -0.117 (-2.02%) | 663,714 |
| 7 Apr 2004 | CNY | 5.7099 | 5.8086 | 5.6482 | 5.8025 | 5.8025 | +0.105 (+1.84%) | 1,043,268 |
| 6 Apr 2004 | CNY | 5.4938 | 5.7099 | 5.4938 | 5.6975 | 5.6975 | +0.21 (+3.82%) | 1,347,561 |
| 5 Apr 2004 | CNY | 5.4568 | 5.5432 | 5.4259 | 5.4877 | 5.4877 | +0.031 (+0.57%) | 1,046,842 |
