| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2004 | CNY | 6.4813 | 6.6313 | 6.3875 | 6.5313 | 6.5313 | -0.025 (-0.38%) | 789,819 |
| 24 May 2004 | CNY | 6.6938 | 6.7063 | 6.5313 | 6.5563 | 6.5563 | -0.113 (-1.69%) | 410,078 |
| 21 May 2004 | CNY | 6.675 | 6.6813 | 6.5375 | 6.6688 | 6.6688 | +0.037 (+0.57%) | 298,905 |
| 20 May 2004 | CNY | 6.6688 | 6.675 | 6.5313 | 6.6313 | 6.6313 | -0.05 (-0.75%) | 683,280 |
| 19 May 2004 | CNY | 6.5125 | 6.6875 | 6.4688 | 6.6813 | 6.6813 | -0.006 (-0.09%) | 708,747 |
| 18 May 2004 | CNY | 6.5188 | 6.7125 | 6.5188 | 6.6875 | 6.6875 | +0.056 (+0.85%) | 791,768 |
| 17 May 2004 | CNY | 6.5813 | 6.7188 | 6.4688 | 6.6313 | 6.6313 | +0.037 (+0.57%) | 297,617 |
| 14 May 2004 | CNY | 6.5625 | 6.6625 | 6.475 | 6.5938 | 6.5938 | -0.087 (-1.31%) | 587,572 |
| 13 May 2004 | CNY | 6.5813 | 6.7063 | 6.5813 | 6.6813 | 6.6813 | +0.044 (+0.66%) | 921,372 |
| 12 May 2004 | CNY | 6.4063 | 6.6688 | 6.4063 | 6.6375 | 6.6375 | +0.094 (+1.43%) | 1,193,483 |
| 11 May 2004 | CNY | 6.9375 | 6.9438 | 6.4438 | 6.5438 | 6.5438 | -0.619 (-8.64%) | 2,971,596 |
| 10 May 2004 | CNY | 7.0625 | 7.1875 | 6.9313 | 7.1625 | 7.1625 | -0.006 (-0.09%) | 1,465,720 |
| 30 Apr 2004 | CNY | 6.9563 | 7.2063 | 6.9563 | 7.1688 | 7.1688 | +0.212 (+3.05%) | 1,143,353 |
| 29 Apr 2004 | CNY | 7.2938 | 7.2938 | 6.9125 | 6.9563 | 6.9563 | -0.356 (-4.87%) | 2,321,744 |
| 28 Apr 2004 | CNY | 7.1125 | 7.3875 | 6.9125 | 7.3125 | 7.3125 | +0.125 (+1.74%) | 3,218,260 |
| 27 Apr 2004 | CNY | 7.2125 | 7.3 | 7.0625 | 7.1875 | 7.1875 | -0.025 (-0.35%) | 2,006,385 |
| 26 Apr 2004 | CNY | 6.9063 | 7.2563 | 6.9063 | 7.2125 | 7.2125 | +0.2 (+2.85%) | 1,772,876 |
| 23 Apr 2004 | CNY | 7.075 | 7.1375 | 7 | 7.0125 | 7.0125 | -0.169 (-2.35%) | 2,740,179 |
| 22 Apr 2004 | CNY | 7.0375 | 7.2 | 6.8813 | 7.1813 | 7.1813 | +0.131 (+1.86%) | 4,019,484 |
| 21 Apr 2004 | CNY | 7.2875 | 7.4313 | 6.875 | 7.05 | 7.05 | -0.25 (-3.42%) | 7,241,451 |
| 20 Apr 2004 | CNY | 7.3125 | 7.3125 | 7.0938 | 7.3 | 7.3 | -0.062 (-0.85%) | 4,936,235 |
| 19 Apr 2004 | CNY | 7.3438 | 7.4813 | 7.2313 | 7.3625 | 7.3625 | +0.119 (+1.64%) | 3,709,625 |
| 15 Apr 2004 | CNY | 7.2563 | 7.4313 | 7.1688 | 7.2438 | 7.2438 | -0.019 (-0.26%) | 3,665,403 |
| 14 Apr 2004 | CNY | 7.5 | 7.5313 | 7.1875 | 7.2625 | 7.2625 | -0.237 (-3.17%) | 5,632,801 |
| 13 Apr 2004 | CNY | 7.5313 | 7.8438 | 7.4313 | 7.5 | 7.5 | -0.013 (-0.17%) | 10,256,769 |
| 12 Apr 2004 | CNY | 7.1875 | 7.6563 | 7.1563 | 7.5125 | 7.5125 | +0.175 (+2.39%) | 4,561,376 |
| 9 Apr 2004 | CNY | 7.4938 | 7.5188 | 7.1563 | 7.3375 | 7.3375 | -0.181 (-2.41%) | 3,460,577 |
| 8 Apr 2004 | CNY | 7.5938 | 7.625 | 7.4063 | 7.5188 | 7.5188 | -0.081 (-1.07%) | 3,482,396 |
| 7 Apr 2004 | CNY | 7.4375 | 7.6563 | 7.35 | 7.6 | 7.6 | +0.163 (+2.18%) | 4,674,523 |
| 6 Apr 2004 | CNY | 6.9688 | 7.5 | 6.9625 | 7.4375 | 7.4375 | +0.475 (+6.82%) | 6,995,398 |
