| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | CNY | 3.8901 | 3.9341 | 3.8736 | 3.9176 | 3.9176 | +0.033 (+0.85%) | 557,402 |
| 15 Jun 2004 | CNY | 3.8681 | 3.8846 | 3.8462 | 3.8846 | 3.8846 | +0.017 (+0.43%) | 312,588 |
| 14 Jun 2004 | CNY | 3.8956 | 3.8956 | 3.8352 | 3.8681 | 3.8681 | -0.028 (-0.71%) | 438,006 |
| 11 Jun 2004 | CNY | 3.8571 | 3.9176 | 3.8517 | 3.8956 | 3.8956 | +0.044 (+1.14%) | 475,400 |
| 10 Jun 2004 | CNY | 3.8571 | 3.8846 | 3.8352 | 3.8517 | 3.8517 | 0.0 (0.0%) | 331,604 |
| 9 Jun 2004 | CNY | 3.8517 | 3.8736 | 3.8132 | 3.8517 | 3.8517 | -0.005 (-0.14%) | 284,302 |
| 8 Jun 2004 | CNY | 3.8462 | 3.9011 | 3.8352 | 3.8571 | 3.8571 | +0.011 (+0.28%) | 500,318 |
| 7 Jun 2004 | CNY | 3.8901 | 3.9011 | 3.8132 | 3.8462 | 3.8462 | -0.033 (-0.85%) | 363,035 |
| 4 Jun 2004 | CNY | 3.8736 | 3.8956 | 3.8462 | 3.8791 | 3.8791 | -0.005 (-0.14%) | 473,030 |
| 3 Jun 2004 | CNY | 3.9176 | 3.9286 | 3.8681 | 3.8846 | 3.8846 | -0.044 (-1.12%) | 504,394 |
| 2 Jun 2004 | CNY | 3.967 | 3.9835 | 3.9176 | 3.9286 | 3.9286 | -0.027 (-0.69%) | 573,647 |
| 1 Jun 2004 | CNY | 3.9011 | 3.967 | 3.8846 | 3.956 | 3.956 | +0.06 (+1.55%) | 694,712 |
| 31 May 2004 | CNY | 3.8462 | 3.8956 | 3.8352 | 3.8956 | 3.8956 | +0.038 (+1.00%) | 490,733 |
| 28 May 2004 | CNY | 3.8571 | 3.8901 | 3.8352 | 3.8571 | 3.8571 | 0.0 (0.0%) | 522,594 |
| 27 May 2004 | CNY | 3.7802 | 3.8626 | 3.7637 | 3.8571 | 3.8571 | +0.077 (+2.03%) | 688,970 |
| 26 May 2004 | CNY | 3.7802 | 3.7912 | 3.7363 | 3.7802 | 3.7802 | +0.005 (+0.15%) | 405,494 |
| 25 May 2004 | CNY | 3.8681 | 3.8736 | 3.7637 | 3.7747 | 3.7747 | -0.093 (-2.41%) | 408,044 |
| 24 May 2004 | CNY | 3.8736 | 3.8956 | 3.8517 | 3.8681 | 3.8681 | -0.011 (-0.28%) | 286,067 |
| 21 May 2004 | CNY | 3.8626 | 3.8846 | 3.8462 | 3.8791 | 3.8791 | +0.017 (+0.43%) | 269,358 |
| 20 May 2004 | CNY | 3.8901 | 3.9286 | 3.8517 | 3.8626 | 3.8626 | -0.038 (-0.99%) | 317,044 |
| 19 May 2004 | CNY | 3.9121 | 3.9396 | 3.8791 | 3.9011 | 3.9011 | -0.038 (-0.98%) | 494,748 |
| 18 May 2004 | CNY | 3.7528 | 3.956 | 3.6813 | 3.9396 | 3.9396 | +0.17 (+4.52%) | 2,341,715 |
| 17 May 2004 | CNY | 3.9121 | 3.9396 | 3.7033 | 3.7692 | 3.7692 | -0.154 (-3.92%) | 1,445,371 |
| 14 May 2004 | CNY | 4.033 | 4.033 | 3.9011 | 3.9231 | 3.9231 | -0.115 (-2.86%) | 923,406 |
| 13 May 2004 | CNY | 4.1209 | 4.1209 | 3.9835 | 4.0385 | 4.0385 | -0.071 (-1.74%) | 971,501 |
| 12 May 2004 | CNY | 4.011 | 4.1154 | 3.9725 | 4.1099 | 4.1099 | +0.088 (+2.19%) | 2,030,665 |
| 11 May 2004 | CNY | 4.0824 | 4.1044 | 3.9725 | 4.022 | 4.022 | -0.071 (-1.74%) | 524,529 |
| 30 Apr 2004 | CNY | 4.2033 | 4.2033 | 4.0769 | 4.0934 | 4.0934 | -0.099 (-2.36%) | 719,810 |
| 29 Apr 2004 | CNY | 3.9945 | 4.2198 | 3.989 | 4.1923 | 4.1923 | +0.198 (+4.95%) | 1,520,355 |
| 28 Apr 2004 | CNY | 3.9396 | 4 | 3.9396 | 3.9945 | 3.9945 | +0.044 (+1.11%) | 701,215 |
