| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | CNY | 4.3457 | 4.4099 | 4.3012 | 4.3457 | 4.3457 | -0.02 (-0.45%) | 7,527,301 |
| 2 Jun 2004 | CNY | 4.4988 | 4.4988 | 4.3407 | 4.3654 | 4.3654 | -0.138 (-3.07%) | 15,008,591 |
| 1 Jun 2004 | CNY | 4.4 | 4.5086 | 4.3407 | 4.5037 | 4.5037 | +0.104 (+2.36%) | 12,515,735 |
| 31 May 2004 | CNY | 4.4198 | 4.4543 | 4.3309 | 4.4 | 4.4 | -0.02 (-0.45%) | 6,651,798 |
| 28 May 2004 | CNY | 4.4938 | 4.5086 | 4.4049 | 4.4198 | 4.4198 | -0.069 (-1.54%) | 6,105,117 |
| 27 May 2004 | CNY | 4.3556 | 4.5284 | 4.3358 | 4.4889 | 4.4889 | +0.133 (+3.06%) | 12,104,532 |
| 26 May 2004 | CNY | 4.2963 | 4.4346 | 4.2914 | 4.3556 | 4.3556 | +0.059 (+1.38%) | 11,624,692 |
| 25 May 2004 | CNY | 4.4889 | 4.5136 | 4.2914 | 4.2963 | 4.2963 | -0.193 (-4.29%) | 11,106,750 |
| 24 May 2004 | CNY | 4.5728 | 4.5926 | 4.4741 | 4.4889 | 4.4889 | -0.084 (-1.83%) | 6,111,733 |
| 21 May 2004 | CNY | 4.5284 | 4.6617 | 4.4988 | 4.5728 | 4.5728 | +0.044 (+0.98%) | 7,795,403 |
| 20 May 2004 | CNY | 4.642 | 4.6568 | 4.4741 | 4.5284 | 4.5284 | -0.114 (-2.45%) | 10,601,405 |
| 19 May 2004 | CNY | 4.7309 | 4.7457 | 4.6272 | 4.642 | 4.642 | -0.104 (-2.19%) | 18,918,799 |
| 18 May 2004 | CNY | 4.4938 | 4.7654 | 4.4642 | 4.7457 | 4.7457 | +0.301 (+6.78%) | 25,263,486 |
| 17 May 2004 | CNY | 4.3951 | 4.484 | 4.3012 | 4.4444 | 4.4444 | +0.005 (+0.11%) | 7,452,724 |
| 14 May 2004 | CNY | 4.4198 | 4.5383 | 4.3753 | 4.4395 | 4.4395 | +0.02 (+0.45%) | 17,619,498 |
| 13 May 2004 | CNY | 4.4741 | 4.479 | 4.3704 | 4.4198 | 4.4198 | -0.059 (-1.32%) | 9,901,636 |
| 12 May 2004 | CNY | 4.3012 | 4.484 | 4.2716 | 4.479 | 4.479 | +0.178 (+4.13%) | 20,608,360 |
| 11 May 2004 | CNY | 4.1531 | 4.4148 | 4.1235 | 4.3012 | 4.3012 | +0.104 (+2.47%) | 22,464,568 |
| 10 May 2004 | CNY | 4.5679 | 4.5975 | 4.1877 | 4.1975 | 4.1975 | -0.37 (-8.11%) | 15,712,955 |
| 30 Apr 2004 | CNY | 4.5827 | 4.6321 | 4.4938 | 4.5679 | 4.5679 | +0.02 (+0.43%) | 10,780,132 |
| 29 Apr 2004 | CNY | 4.6025 | 4.6272 | 4.4938 | 4.5482 | 4.5482 | -0.069 (-1.50%) | 13,983,833 |
| 28 Apr 2004 | CNY | 4.5827 | 4.6765 | 4.5037 | 4.6173 | 4.6173 | +0.02 (+0.43%) | 20,080,874 |
| 27 Apr 2004 | CNY | 4.7654 | 4.8395 | 4.5284 | 4.5975 | 4.5975 | -0.183 (-3.82%) | 24,799,330 |
| 26 Apr 2004 | CNY | 4.8099 | 4.9827 | 4.6667 | 4.7803 | 4.7803 | -0.341 (-6.65%) | 32,778,399 |
| 22 Apr 2004 | CNY | 5.0765 | 5.1259 | 4.9877 | 5.121 | 5.121 | +0.044 (+0.88%) | 11,401,114 |
| 21 Apr 2004 | CNY | 5.0123 | 5.1358 | 4.9136 | 5.0765 | 5.0765 | +0.044 (+0.88%) | 21,146,208 |
| 20 Apr 2004 | CNY | 5.3778 | 5.3778 | 4.9877 | 5.0321 | 5.0321 | -0.346 (-6.43%) | 31,649,451 |
| 19 Apr 2004 | CNY | 5.6395 | 5.6691 | 5.363 | 5.3778 | 5.3778 | -0.262 (-4.64%) | 13,491,781 |
| 16 Apr 2004 | CNY | 5.5852 | 5.6691 | 5.5062 | 5.6395 | 5.6395 | +0.079 (+1.42%) | 11,649,065 |
| 15 Apr 2004 | CNY | 5.7037 | 5.7185 | 5.5309 | 5.5605 | 5.5605 | -0.143 (-2.51%) | 9,020,982 |
