| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | CNY | 2.8467 | 2.88 | 2.82 | 2.86 | 2.86 | +0.02 (+0.70%) | 663,396 |
| 9 Jun 2004 | CNY | 2.98 | 2.98 | 2.8067 | 2.84 | 2.84 | -0.153 (-5.12%) | 1,336,948 |
| 8 Jun 2004 | CNY | 3.0533 | 3.1 | 2.9867 | 2.9933 | 2.9933 | -0.1 (-3.23%) | 722,220 |
| 7 Jun 2004 | CNY | 3.08 | 3.1267 | 3.04 | 3.0933 | 3.0933 | -0.027 (-0.86%) | 546,795 |
| 4 Jun 2004 | CNY | 3.14 | 3.1667 | 3.1067 | 3.12 | 3.12 | -0.053 (-1.68%) | 662,712 |
| 3 Jun 2004 | CNY | 3.1467 | 3.1933 | 3.1267 | 3.1733 | 3.1733 | -0.007 (-0.21%) | 883,543 |
| 2 Jun 2004 | CNY | 3.2133 | 3.2133 | 3.14 | 3.18 | 3.18 | -0.027 (-0.83%) | 983,554 |
| 1 Jun 2004 | CNY | 3.1867 | 3.2133 | 3.1467 | 3.2067 | 3.2067 | +0.027 (+0.84%) | 1,632,171 |
| 31 May 2004 | CNY | 3.1533 | 3.2 | 3.1333 | 3.18 | 3.18 | +0.027 (+0.85%) | 330,127 |
| 28 May 2004 | CNY | 3.1667 | 3.1933 | 3.1133 | 3.1533 | 3.1533 | -0.013 (-0.42%) | 849,706 |
| 27 May 2004 | CNY | 3.0667 | 3.1733 | 3.0333 | 3.1667 | 3.1667 | +0.093 (+3.04%) | 933,805 |
| 26 May 2004 | CNY | 3 | 3.1467 | 3 | 3.0733 | 3.0733 | +0.027 (+0.87%) | 749,698 |
| 25 May 2004 | CNY | 3.16 | 3.2 | 3.0467 | 3.0467 | 3.0467 | -0.193 (-5.97%) | 1,218,900 |
| 24 May 2004 | CNY | 3.2533 | 3.2867 | 3.2 | 3.24 | 3.24 | -0.027 (-0.82%) | 441,930 |
| 21 May 2004 | CNY | 3.2733 | 3.2733 | 3.22 | 3.2667 | 3.2667 | +0.027 (+0.82%) | 533,475 |
| 20 May 2004 | CNY | 3.22 | 3.2933 | 3.2 | 3.24 | 3.24 | 0.0 (0.0%) | 708,927 |
| 19 May 2004 | CNY | 3.1933 | 3.3 | 3.1467 | 3.24 | 3.24 | +0.033 (+1.04%) | 1,530,889 |
| 18 May 2004 | CNY | 3.12 | 3.2067 | 3.0933 | 3.2067 | 3.2067 | +0.087 (+2.78%) | 720,750 |
| 17 May 2004 | CNY | 3.1 | 3.1667 | 3.0867 | 3.12 | 3.12 | -0.04 (-1.27%) | 1,651,912 |
| 14 May 2004 | CNY | 3.2467 | 3.2467 | 3.1333 | 3.16 | 3.16 | -0.087 (-2.67%) | 580,950 |
| 13 May 2004 | CNY | 3.28 | 3.28 | 3.2133 | 3.2467 | 3.2467 | -0.033 (-1.02%) | 614,530 |
| 12 May 2004 | CNY | 3.1867 | 3.28 | 3.16 | 3.28 | 3.28 | +0.093 (+2.93%) | 1,176,766 |
| 11 May 2004 | CNY | 3.1667 | 3.24 | 3.1333 | 3.1867 | 3.1867 | +0.02 (+0.63%) | 466,809 |
| 10 May 2004 | CNY | 3.2533 | 3.2533 | 3.1667 | 3.1667 | 3.1667 | -0.073 (-2.26%) | 741,054 |
| 30 Apr 2004 | CNY | 3.1533 | 3.26 | 3.1333 | 3.24 | 3.24 | +0.1 (+3.18%) | 1,638,685 |
| 29 Apr 2004 | CNY | 3.2333 | 3.3333 | 3.0933 | 3.14 | 3.14 | -0.087 (-2.69%) | 2,794,348 |
| 27 Apr 2004 | CNY | 3.5067 | 3.5333 | 3.22 | 3.2267 | 3.2267 | -0.307 (-8.68%) | 4,319,212 |
| 26 Apr 2004 | CNY | 3.5 | 3.58 | 3.46 | 3.5333 | 3.5333 | +0.047 (+1.34%) | 1,408,897 |
| 23 Apr 2004 | CNY | 3.7067 | 3.72 | 3.4533 | 3.4867 | 3.4867 | -0.227 (-6.10%) | 2,713,399 |
| 22 Apr 2004 | CNY | 3.62 | 3.72 | 3.6 | 3.7133 | 3.7133 | +0.08 (+2.20%) | 1,760,029 |
