| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2004 | CNY | 4.0462 | 4.2231 | 4 | 4.2 | 4.2 | +0.092 (+2.25%) | 182,301 |
| 18 Jun 2004 | CNY | 4.0231 | 4.1077 | 3.9385 | 4.1077 | 4.1077 | +0.085 (+2.10%) | 170,248 |
| 17 Jun 2004 | CNY | 4.1692 | 4.1769 | 4 | 4.0231 | 4.0231 | -0.154 (-3.68%) | 193,152 |
| 16 Jun 2004 | CNY | 4.1462 | 4.2154 | 4.0923 | 4.1769 | 4.1769 | +0.031 (+0.74%) | 326,207 |
| 15 Jun 2004 | CNY | 4.0923 | 4.2077 | 4.0231 | 4.1462 | 4.1462 | +0.062 (+1.51%) | 162,292 |
| 14 Jun 2004 | CNY | 4.2 | 4.2 | 4.0077 | 4.0846 | 4.0846 | -0.123 (-2.93%) | 174,655 |
| 11 Jun 2004 | CNY | 4.2615 | 4.3308 | 4.1539 | 4.2077 | 4.2077 | +0.008 (+0.18%) | 168,935 |
| 10 Jun 2004 | CNY | 4.1923 | 4.2308 | 4.1615 | 4.2 | 4.2 | +0.008 (+0.18%) | 235,690 |
| 9 Jun 2004 | CNY | 4.5308 | 4.5308 | 4.1385 | 4.1923 | 4.1923 | -0.285 (-6.36%) | 312,650 |
| 8 Jun 2004 | CNY | 4.5 | 4.5308 | 4.4769 | 4.4769 | 4.4769 | -0.023 (-0.51%) | 202,586 |
| 7 Jun 2004 | CNY | 4.6308 | 4.6462 | 4.4923 | 4.5 | 4.5 | -0.154 (-3.31%) | 288,613 |
| 4 Jun 2004 | CNY | 4.6231 | 4.6923 | 4.6154 | 4.6539 | 4.6539 | 0.0 (0.0%) | 253,032 |
| 3 Jun 2004 | CNY | 4.8 | 4.8 | 4.6462 | 4.6539 | 4.6539 | -0.154 (-3.20%) | 219,003 |
| 2 Jun 2004 | CNY | 4.7923 | 4.8231 | 4.7077 | 4.8077 | 4.8077 | +0.046 (+0.97%) | 394,061 |
| 1 Jun 2004 | CNY | 4.7462 | 4.8 | 4.7154 | 4.7615 | 4.7615 | +0.054 (+1.14%) | 320,808 |
| 31 May 2004 | CNY | 4.6769 | 4.7308 | 4.6615 | 4.7077 | 4.7077 | +0.031 (+0.66%) | 216,915 |
| 28 May 2004 | CNY | 4.6539 | 4.7539 | 4.6539 | 4.6769 | 4.6769 | +0.046 (+1.00%) | 386,404 |
| 27 May 2004 | CNY | 4.5077 | 4.6615 | 4.4923 | 4.6308 | 4.6308 | +0.131 (+2.91%) | 187,863 |
| 26 May 2004 | CNY | 4.5692 | 4.5692 | 4.4846 | 4.5 | 4.5 | 0.0 (0.0%) | 228,930 |
| 25 May 2004 | CNY | 4.6692 | 4.6769 | 4.4615 | 4.5 | 4.5 | -0.177 (-3.78%) | 229,970 |
| 24 May 2004 | CNY | 4.7462 | 4.7462 | 4.6154 | 4.6769 | 4.6769 | -0.062 (-1.30%) | 197,520 |
| 21 May 2004 | CNY | 4.6539 | 4.7462 | 4.6308 | 4.7385 | 4.7385 | +0.085 (+1.82%) | 179,211 |
| 20 May 2004 | CNY | 4.7462 | 4.7539 | 4.6231 | 4.6539 | 4.6539 | -0.061 (-1.30%) | 311,236 |
| 19 May 2004 | CNY | 4.6923 | 4.7846 | 4.6385 | 4.7154 | 4.7154 | +0.085 (+1.83%) | 327,899 |
| 18 May 2004 | CNY | 4.5231 | 4.6615 | 4.4308 | 4.6308 | 4.6308 | +0.092 (+2.03%) | 201,487 |
| 17 May 2004 | CNY | 4.5769 | 4.5769 | 4.5 | 4.5385 | 4.5385 | -0.054 (-1.17%) | 141,258 |
| 14 May 2004 | CNY | 4.6154 | 4.6539 | 4.4846 | 4.5923 | 4.5923 | -0.031 (-0.67%) | 191,462 |
| 13 May 2004 | CNY | 4.6231 | 4.6923 | 4.6 | 4.6231 | 4.6231 | -0.054 (-1.15%) | 363,170 |
| 12 May 2004 | CNY | 4.5154 | 4.6923 | 4.5077 | 4.6769 | 4.6769 | +0.154 (+3.40%) | 255,782 |
| 11 May 2004 | CNY | 4.6077 | 4.6077 | 4.4769 | 4.5231 | 4.5231 | 0.0 (0.0%) | 152,847 |
