| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2004 | CNY | 4.4286 | 4.4286 | 4.2714 | 4.2857 | 4.2857 | -0.086 (-1.96%) | 240,430 |
| 24 Jun 2004 | CNY | 4.4071 | 4.4286 | 4.3643 | 4.3714 | 4.3714 | -0.036 (-0.81%) | 229,873 |
| 23 Jun 2004 | CNY | 4.4571 | 4.5 | 4.3357 | 4.4071 | 4.4071 | -0.071 (-1.60%) | 295,916 |
| 22 Jun 2004 | CNY | 4.4929 | 4.5286 | 4.4214 | 4.4786 | 4.4786 | +0.057 (+1.29%) | 448,676 |
| 21 Jun 2004 | CNY | 4.2929 | 4.4286 | 4.25 | 4.4214 | 4.4214 | +0.1 (+2.31%) | 330,617 |
| 18 Jun 2004 | CNY | 4.2857 | 4.35 | 4.2714 | 4.3214 | 4.3214 | +0.071 (+1.68%) | 406,427 |
| 17 Jun 2004 | CNY | 4.3429 | 4.3786 | 4.25 | 4.25 | 4.25 | -0.129 (-2.94%) | 343,280 |
| 16 Jun 2004 | CNY | 4.3643 | 4.4643 | 4.3214 | 4.3786 | 4.3786 | 0.0 (0.0%) | 286,606 |
| 15 Jun 2004 | CNY | 4.25 | 4.4214 | 4.2143 | 4.3786 | 4.3786 | +0.107 (+2.51%) | 312,928 |
| 14 Jun 2004 | CNY | 4.4071 | 4.4071 | 4.2429 | 4.2714 | 4.2714 | -0.136 (-3.08%) | 647,137 |
| 11 Jun 2004 | CNY | 4.4286 | 4.5357 | 4.3929 | 4.4071 | 4.4071 | +0.014 (+0.32%) | 523,668 |
| 10 Jun 2004 | CNY | 4.4714 | 4.4857 | 4.2929 | 4.3929 | 4.3929 | -0.143 (-3.15%) | 777,299 |
| 9 Jun 2004 | CNY | 4.9 | 4.9429 | 4.4643 | 4.5357 | 4.5357 | -0.407 (-8.24%) | 1,049,979 |
| 8 Jun 2004 | CNY | 5 | 5 | 4.9071 | 4.9429 | 4.9429 | -0.057 (-1.14%) | 347,340 |
| 7 Jun 2004 | CNY | 5.1143 | 5.1143 | 4.9929 | 5 | 5 | -0.107 (-2.10%) | 475,580 |
| 4 Jun 2004 | CNY | 5.0714 | 5.1786 | 5.0714 | 5.1071 | 5.1071 | +0.029 (+0.56%) | 345,730 |
| 3 Jun 2004 | CNY | 5.2714 | 5.2714 | 5.0714 | 5.0786 | 5.0786 | -0.207 (-3.92%) | 498,705 |
| 2 Jun 2004 | CNY | 5.3429 | 5.35 | 5.2357 | 5.2857 | 5.2857 | -0.057 (-1.07%) | 636,461 |
| 1 Jun 2004 | CNY | 5.2857 | 5.3786 | 5.2429 | 5.3429 | 5.3429 | +0.029 (+0.54%) | 1,090,222 |
| 31 May 2004 | CNY | 5.2857 | 5.3429 | 5.2 | 5.3143 | 5.3143 | +0.007 (+0.14%) | 604,409 |
| 28 May 2004 | CNY | 5.3571 | 5.4143 | 5.2857 | 5.3071 | 5.3071 | +0.043 (+0.81%) | 2,790,797 |
| 27 May 2004 | CNY | 5.0214 | 5.3286 | 4.9357 | 5.2643 | 5.2643 | +0.243 (+4.84%) | 1,951,299 |
| 26 May 2004 | CNY | 4.9857 | 5.0357 | 4.9 | 5.0214 | 5.0214 | +0.036 (+0.72%) | 568,950 |
| 25 May 2004 | CNY | 5.2 | 5.2 | 4.9286 | 4.9857 | 4.9857 | -0.264 (-5.03%) | 629,398 |
| 24 May 2004 | CNY | 5.2571 | 5.2929 | 5.1714 | 5.25 | 5.25 | -0.007 (-0.14%) | 480,676 |
| 21 May 2004 | CNY | 5.2214 | 5.3429 | 5.2 | 5.2571 | 5.2571 | +0.057 (+1.10%) | 532,106 |
| 20 May 2004 | CNY | 5.2857 | 5.3429 | 5.1786 | 5.2 | 5.2 | -0.15 (-2.80%) | 1,097,194 |
| 19 May 2004 | CNY | 5.2714 | 5.4643 | 5.2714 | 5.35 | 5.35 | +0.136 (+2.60%) | 4,363,256 |
| 18 May 2004 | CNY | 4.9857 | 5.2143 | 4.9857 | 5.2143 | 5.2143 | +0.2 (+3.99%) | 1,248,455 |
| 17 May 2004 | CNY | 5.0071 | 5.1714 | 4.9357 | 5.0143 | 5.0143 | -0.021 (-0.42%) | 572,182 |
