| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | CNY | 4.6722 | 4.6944 | 4.5944 | 4.6 | 4.6 | -0.067 (-1.43%) | 7,621,313 |
| 18 May 2004 | CNY | 4.5444 | 4.6667 | 4.4667 | 4.6667 | 4.6667 | +0.144 (+3.20%) | 9,415,256 |
| 17 May 2004 | CNY | 4.3222 | 4.5833 | 4.2333 | 4.5222 | 4.5222 | +0.167 (+3.82%) | 7,349,479 |
| 14 May 2004 | CNY | 4.5 | 4.5 | 4.2611 | 4.3556 | 4.3556 | -0.155 (-3.45%) | 4,188,466 |
| 13 May 2004 | CNY | 4.3944 | 4.5444 | 4.3333 | 4.5111 | 4.5111 | +0.117 (+2.66%) | 6,610,811 |
| 12 May 2004 | CNY | 4.3056 | 4.4278 | 4.2444 | 4.3944 | 4.3944 | +0.094 (+2.20%) | 4,961,257 |
| 11 May 2004 | CNY | 4.1111 | 4.35 | 4.1111 | 4.3 | 4.3 | +0.194 (+4.73%) | 6,240,303 |
| 10 May 2004 | CNY | 4.25 | 4.25 | 4.0611 | 4.1056 | 4.1056 | -0.194 (-4.52%) | 5,373,280 |
| 30 Apr 2004 | CNY | 4.6611 | 4.7222 | 4.1889 | 4.3 | 4.3 | -0.356 (-7.64%) | 15,595,561 |
| 29 Apr 2004 | CNY | 4.7667 | 4.8722 | 4.65 | 4.6556 | 4.6556 | -0.105 (-2.22%) | 11,944,783 |
| 28 Apr 2004 | CNY | 4.6833 | 4.8833 | 4.65 | 4.7611 | 4.7611 | +0.061 (+1.30%) | 14,175,685 |
| 27 Apr 2004 | CNY | 4.6889 | 4.8167 | 4.6444 | 4.7 | 4.7 | +0.011 (+0.24%) | 11,892,898 |
| 26 Apr 2004 | CNY | 4.4889 | 4.7667 | 4.4722 | 4.6889 | 4.6889 | +0.2 (+4.46%) | 11,991,618 |
| 23 Apr 2004 | CNY | 4.5833 | 4.5833 | 4.45 | 4.4889 | 4.4889 | -0.122 (-2.65%) | 7,920,837 |
| 22 Apr 2004 | CNY | 4.4833 | 4.6389 | 4.4444 | 4.6111 | 4.6111 | +0.122 (+2.72%) | 13,449,243 |
| 21 Apr 2004 | CNY | 4.2222 | 4.6 | 4.2222 | 4.4889 | 4.4889 | +0.306 (+7.31%) | 21,040,137 |
| 20 Apr 2004 | CNY | 4.1833 | 4.25 | 4.1167 | 4.1833 | 4.1833 | 0.0 (0.0%) | 3,732,420 |
| 19 Apr 2004 | CNY | 4.3722 | 4.3778 | 4.1667 | 4.1833 | 4.1833 | -0.189 (-4.32%) | 3,015,829 |
| 16 Apr 2004 | CNY | 4.2889 | 4.3778 | 4.2 | 4.3722 | 4.3722 | +0.061 (+1.42%) | 2,363,837 |
| 15 Apr 2004 | CNY | 4.3278 | 4.4 | 4.3056 | 4.3111 | 4.3111 | -0.017 (-0.39%) | 2,228,031 |
| 14 Apr 2004 | CNY | 4.4556 | 4.5 | 4.2833 | 4.3278 | 4.3278 | -0.15 (-3.35%) | 4,533,094 |
| 13 Apr 2004 | CNY | 4.5444 | 4.6444 | 4.4722 | 4.4778 | 4.4778 | -0.072 (-1.59%) | 3,349,773 |
| 12 Apr 2004 | CNY | 4.5556 | 4.5944 | 4.4833 | 4.55 | 4.55 | -0.056 (-1.21%) | 3,217,566 |
| 9 Apr 2004 | CNY | 4.8 | 4.8111 | 4.5889 | 4.6056 | 4.6056 | -0.194 (-4.05%) | 6,055,304 |
| 8 Apr 2004 | CNY | 4.8556 | 4.8667 | 4.7444 | 4.8 | 4.8 | -0.078 (-1.59%) | 5,088,452 |
| 7 Apr 2004 | CNY | 4.9556 | 4.9722 | 4.8444 | 4.8778 | 4.8778 | -0.056 (-1.13%) | 5,911,167 |
| 6 Apr 2004 | CNY | 4.8278 | 4.9556 | 4.7722 | 4.9333 | 4.9333 | +0.105 (+2.19%) | 8,089,783 |
| 5 Apr 2004 | CNY | 4.8444 | 4.8778 | 4.7222 | 4.8278 | 4.8278 | -0.05 (-1.03%) | 4,906,409 |
| 2 Apr 2004 | CNY | 4.8556 | 4.9 | 4.7778 | 4.8778 | 4.8778 | 0.0 (0.0%) | 5,664,405 |
| 1 Apr 2004 | CNY | 4.9444 | 4.9722 | 4.85 | 4.8778 | 4.8778 | -0.039 (-0.79%) | 8,969,518 |
