| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2004 | CNY | 4.58 | 4.62 | 4.3 | 4.33 | 4.33 | -0.25 (-5.46%) | 4,467,142 |
| 11 Jun 2004 | CNY | 4.61 | 4.75 | 4.57 | 4.58 | 4.58 | -0.03 (-0.65%) | 3,302,142 |
| 10 Jun 2004 | CNY | 4.6 | 4.71 | 4.58 | 4.61 | 4.61 | -0.04 (-0.86%) | 2,992,447 |
| 9 Jun 2004 | CNY | 4.98 | 4.98 | 4.58 | 4.65 | 4.65 | -0.24 (-4.91%) | 5,273,229 |
| 8 Jun 2004 | CNY | 4.95 | 5.03 | 4.87 | 4.89 | 4.89 | -0.07 (-1.41%) | 3,145,547 |
| 7 Jun 2004 | CNY | 5.08 | 5.1 | 4.94 | 4.96 | 4.96 | -0.16 (-3.13%) | 3,549,850 |
| 4 Jun 2004 | CNY | 5.04 | 5.18 | 4.95 | 5.12 | 5.12 | +0.08 (+1.59%) | 4,665,352 |
| 3 Jun 2004 | CNY | 5.15 | 5.15 | 5.02 | 5.04 | 5.04 | -0.13 (-2.51%) | 5,915,735 |
| 2 Jun 2004 | CNY | 5.1 | 5.27 | 5.1 | 5.17 | 5.17 | +0.1 (+1.97%) | 17,738,173 |
| 1 Jun 2004 | CNY | 4.91 | 5.08 | 4.86 | 5.07 | 5.07 | +0.14 (+2.84%) | 8,723,941 |
| 31 May 2004 | CNY | 4.92 | 4.96 | 4.85 | 4.93 | 4.93 | +0.01 (+0.20%) | 2,278,791 |
| 28 May 2004 | CNY | 4.98 | 5.03 | 4.89 | 4.92 | 4.92 | -0.03 (-0.61%) | 2,960,718 |
| 27 May 2004 | CNY | 4.89 | 5.04 | 4.85 | 4.95 | 4.95 | +0.1 (+2.06%) | 4,592,836 |
| 25 May 2004 | CNY | 4.95 | 4.97 | 4.84 | 4.85 | 4.85 | -0.11 (-2.22%) | 4,106,145 |
| 24 May 2004 | CNY | 4.81 | 5.08 | 4.81 | 4.96 | 4.96 | +0.15 (+3.12%) | 13,929,650 |
| 21 May 2004 | CNY | 4.71 | 4.84 | 4.61 | 4.81 | 4.81 | +0.1 (+2.12%) | 3,148,985 |
| 20 May 2004 | CNY | 4.8 | 4.86 | 4.7 | 4.71 | 4.71 | -0.09 (-1.88%) | 2,818,541 |
| 19 May 2004 | CNY | 4.85 | 4.94 | 4.8 | 4.8 | 4.8 | -0.03 (-0.62%) | 3,302,112 |
| 18 May 2004 | CNY | 4.76 | 4.86 | 4.7 | 4.83 | 4.83 | +0.06 (+1.26%) | 2,847,999 |
| 17 May 2004 | CNY | 4.67 | 4.84 | 4.53 | 4.77 | 4.77 | +0.06 (+1.27%) | 3,779,544 |
| 14 May 2004 | CNY | 4.9 | 4.92 | 4.7 | 4.71 | 4.71 | -0.19 (-3.88%) | 3,892,518 |
| 13 May 2004 | CNY | 4.83 | 4.95 | 4.7 | 4.9 | 4.9 | +0.06 (+1.24%) | 5,813,418 |
| 12 May 2004 | CNY | 4.63 | 4.89 | 4.57 | 4.84 | 4.84 | +0.22 (+4.76%) | 5,655,001 |
| 11 May 2004 | CNY | 4.49 | 4.66 | 4.46 | 4.62 | 4.62 | +0.12 (+2.67%) | 3,996,437 |
| 10 May 2004 | CNY | 4.64 | 4.64 | 4.43 | 4.5 | 4.5 | -0.15 (-3.23%) | 5,183,142 |
| 30 Apr 2004 | CNY | 5 | 5.09 | 4.53 | 4.65 | 4.65 | -0.38 (-7.55%) | 14,086,507 |
| 29 Apr 2004 | CNY | 5.14 | 5.2 | 5.02 | 5.03 | 5.03 | -0.11 (-2.14%) | 5,533,400 |
| 28 Apr 2004 | CNY | 5.25 | 5.25 | 5.08 | 5.14 | 5.14 | -0.15 (-2.84%) | 6,799,562 |
| 27 Apr 2004 | CNY | 5.43 | 5.45 | 5.17 | 5.29 | 5.29 | -0.16 (-2.94%) | 11,782,671 |
| 26 Apr 2004 | CNY | 5.13 | 5.58 | 5.1 | 5.45 | 5.45 | +0.38 (+7.50%) | 28,194,814 |
