| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2004 | CNY | 3.8722 | 4.1389 | 3.7667 | 4.0944 | 4.0944 | +0.167 (+4.24%) | 7,252,119 |
| 29 Jun 2004 | CNY | 3.9556 | 3.9944 | 3.7222 | 3.9278 | 3.9278 | -0.056 (-1.39%) | 9,808,437 |
| 28 Jun 2004 | CNY | 4.2222 | 4.2556 | 3.9556 | 3.9833 | 3.9833 | -0.3 (-7.00%) | 7,185,891 |
| 25 Jun 2004 | CNY | 4.4667 | 4.5 | 4.2778 | 4.2833 | 4.2833 | -0.178 (-3.99%) | 4,544,109 |
| 24 Jun 2004 | CNY | 4.5389 | 4.5667 | 4.4333 | 4.4611 | 4.4611 | -0.078 (-1.71%) | 4,527,459 |
| 23 Jun 2004 | CNY | 4.5556 | 4.5556 | 4.4333 | 4.5389 | 4.5389 | -0.011 (-0.24%) | 3,519,466 |
| 22 Jun 2004 | CNY | 4.45 | 4.6222 | 4.4389 | 4.55 | 4.55 | +0.111 (+2.50%) | 8,442,624 |
| 21 Jun 2004 | CNY | 4.3056 | 4.4444 | 4.2833 | 4.4389 | 4.4389 | +0.083 (+1.91%) | 3,033,887 |
| 18 Jun 2004 | CNY | 4.3722 | 4.4667 | 4.2778 | 4.3556 | 4.3556 | -0.039 (-0.88%) | 4,202,060 |
| 17 Jun 2004 | CNY | 4.4444 | 4.4611 | 4.2778 | 4.3944 | 4.3944 | -0.067 (-1.50%) | 4,311,082 |
| 16 Jun 2004 | CNY | 4.3889 | 4.5556 | 4.3778 | 4.4611 | 4.4611 | +0.072 (+1.65%) | 7,345,449 |
| 15 Jun 2004 | CNY | 4.3333 | 4.4667 | 4.1667 | 4.3889 | 4.3889 | +0.028 (+0.64%) | 7,154,238 |
| 14 Jun 2004 | CNY | 4.5 | 4.5556 | 4.3167 | 4.3611 | 4.3611 | -0.167 (-3.68%) | 7,425,484 |
| 11 Jun 2004 | CNY | 4.5278 | 4.7056 | 4.5 | 4.5278 | 4.5278 | +0.017 (+0.37%) | 7,927,507 |
| 10 Jun 2004 | CNY | 4.4556 | 4.5833 | 4.3833 | 4.5111 | 4.5111 | +0.044 (+0.99%) | 7,727,769 |
| 9 Jun 2004 | CNY | 4.8222 | 4.8778 | 4.3611 | 4.4667 | 4.4667 | -0.361 (-7.48%) | 15,080,005 |
| 8 Jun 2004 | CNY | 4.9167 | 4.9611 | 4.7556 | 4.8278 | 4.8278 | -0.1 (-2.03%) | 7,338,472 |
| 7 Jun 2004 | CNY | 4.95 | 4.9611 | 4.7222 | 4.9278 | 4.9278 | -0.022 (-0.45%) | 9,362,188 |
| 4 Jun 2004 | CNY | 4.7722 | 5.1111 | 4.7611 | 4.95 | 4.95 | +0.117 (+2.41%) | 19,363,307 |
| 3 Jun 2004 | CNY | 5.0944 | 5.1222 | 4.7833 | 4.8333 | 4.8333 | -0.261 (-5.13%) | 23,821,000 |
| 2 Jun 2004 | CNY | 5.0833 | 5.1389 | 5.0056 | 5.0944 | 5.0944 | +0.011 (+0.22%) | 18,354,110 |
| 1 Jun 2004 | CNY | 4.8778 | 5.1444 | 4.8389 | 5.0833 | 5.0833 | +0.205 (+4.21%) | 25,376,077 |
| 31 May 2004 | CNY | 4.7722 | 4.9389 | 4.7667 | 4.8778 | 4.8778 | +0.106 (+2.21%) | 13,257,201 |
| 28 May 2004 | CNY | 4.7833 | 4.8611 | 4.7556 | 4.7722 | 4.7722 | -0.011 (-0.23%) | 16,092,282 |
| 27 May 2004 | CNY | 4.4222 | 4.8833 | 4.3722 | 4.7833 | 4.7833 | +0.344 (+7.76%) | 21,864,033 |
| 26 May 2004 | CNY | 4.5444 | 4.6 | 4.2556 | 4.4389 | 4.4389 | -0.133 (-2.92%) | 8,313,755 |
| 25 May 2004 | CNY | 4.5444 | 4.6833 | 4.5167 | 4.5722 | 4.5722 | +0.017 (+0.36%) | 6,775,799 |
| 24 May 2004 | CNY | 4.6667 | 4.7667 | 4.5333 | 4.5556 | 4.5556 | -0.111 (-2.38%) | 8,944,660 |
| 21 May 2004 | CNY | 4.5 | 4.7333 | 4.4778 | 4.6667 | 4.6667 | +0.167 (+3.70%) | 8,704,215 |
| 20 May 2004 | CNY | 4.55 | 4.6222 | 4.4722 | 4.5 | 4.5 | -0.1 (-2.17%) | 4,550,247 |
