| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2004 | CNY | 3.0794 | 3.1429 | 3.0381 | 3.0921 | 3.0921 | +0.019 (+0.62%) | 1,752,770 |
| 21 Jun 2004 | CNY | 2.9206 | 3.1111 | 2.9143 | 3.073 | 3.073 | +0.155 (+5.33%) | 2,243,152 |
| 18 Jun 2004 | CNY | 2.8889 | 2.927 | 2.8508 | 2.9175 | 2.9175 | +0.044 (+1.55%) | 1,157,489 |
| 17 Jun 2004 | CNY | 2.8286 | 2.9048 | 2.7683 | 2.873 | 2.873 | +0.048 (+1.68%) | 1,364,737 |
| 16 Jun 2004 | CNY | 2.8095 | 2.8603 | 2.7937 | 2.8254 | 2.8254 | -0.003 (-0.11%) | 690,256 |
| 15 Jun 2004 | CNY | 2.7302 | 2.8413 | 2.6825 | 2.8286 | 2.8286 | +0.121 (+4.46%) | 842,826 |
| 14 Jun 2004 | CNY | 2.7873 | 2.8571 | 2.6698 | 2.7079 | 2.7079 | -0.111 (-3.94%) | 787,619 |
| 11 Jun 2004 | CNY | 2.7778 | 2.9048 | 2.7619 | 2.8191 | 2.8191 | +0.041 (+1.49%) | 1,175,756 |
| 10 Jun 2004 | CNY | 2.7937 | 2.8857 | 2.7238 | 2.7778 | 2.7778 | -0.044 (-1.57%) | 1,142,681 |
| 9 Jun 2004 | CNY | 3.0222 | 3.0318 | 2.7873 | 2.8222 | 2.8222 | -0.213 (-7.01%) | 1,346,067 |
| 8 Jun 2004 | CNY | 3.0318 | 3.1175 | 3.0095 | 3.0349 | 3.0349 | -0.025 (-0.83%) | 846,927 |
| 7 Jun 2004 | CNY | 3.1524 | 3.1524 | 3.054 | 3.0603 | 3.0603 | -0.102 (-3.21%) | 908,478 |
| 4 Jun 2004 | CNY | 3.1048 | 3.2 | 3.0222 | 3.1619 | 3.1619 | +0.022 (+0.71%) | 2,419,004 |
| 3 Jun 2004 | CNY | 3.2984 | 3.2984 | 3.1365 | 3.1397 | 3.1397 | -0.162 (-4.90%) | 2,618,431 |
| 2 Jun 2004 | CNY | 3.2254 | 3.3841 | 3.181 | 3.3016 | 3.3016 | +0.079 (+2.46%) | 4,365,169 |
| 1 Jun 2004 | CNY | 3.1429 | 3.2444 | 3.0794 | 3.2222 | 3.2222 | +0.079 (+2.52%) | 2,430,587 |
| 31 May 2004 | CNY | 3.1111 | 3.1841 | 3.0794 | 3.1429 | 3.1429 | +0.032 (+1.02%) | 1,354,147 |
| 28 May 2004 | CNY | 3.1746 | 3.1841 | 3.0794 | 3.1111 | 3.1111 | -0.076 (-2.39%) | 1,889,351 |
| 27 May 2004 | CNY | 3.1048 | 3.2222 | 3.073 | 3.1873 | 3.1873 | +0.06 (+1.93%) | 3,203,046 |
| 26 May 2004 | CNY | 3.0762 | 3.1905 | 3.0286 | 3.127 | 3.127 | +0.032 (+1.03%) | 3,697,029 |
| 25 May 2004 | CNY | 2.8571 | 3.1714 | 2.8571 | 3.0952 | 3.0952 | +0.143 (+4.84%) | 4,690,986 |
| 24 May 2004 | CNY | 2.9524 | 2.9524 | 2.9524 | 2.9524 | 2.9524 | 0.0 (0.0%) | 0 |
| 21 May 2004 | CNY | 2.9556 | 2.981 | 2.8825 | 2.9524 | 2.9524 | -0.032 (-1.06%) | 1,136,290 |
| 20 May 2004 | CNY | 3.0159 | 3.0762 | 2.946 | 2.9841 | 2.9841 | -0.038 (-1.26%) | 1,209,659 |
| 19 May 2004 | CNY | 2.8857 | 3.1365 | 2.8318 | 3.0222 | 3.0222 | +0.137 (+4.73%) | 2,683,132 |
| 18 May 2004 | CNY | 2.7841 | 2.9619 | 2.7841 | 2.8857 | 2.8857 | +0.194 (+7.19%) | 2,457,623 |
| 17 May 2004 | CNY | 2.6921 | 2.7302 | 2.6444 | 2.6921 | 2.6921 | 0.0 (0.0%) | 161,028 |
| 14 May 2004 | CNY | 2.7302 | 2.746 | 2.6508 | 2.6921 | 2.6921 | -0.067 (-2.41%) | 171,360 |
| 13 May 2004 | CNY | 2.7429 | 2.7873 | 2.7048 | 2.7587 | 2.7587 | -0.016 (-0.57%) | 253,452 |
| 12 May 2004 | CNY | 2.6825 | 2.7873 | 2.654 | 2.7746 | 2.7746 | +0.108 (+4.05%) | 331,666 |
