| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | CNY | 5.6667 | 5.6667 | 5.4067 | 5.5133 | 5.5133 | -0.093 (-1.67%) | 1,781,100 |
| 8 Jun 2004 | CNY | 5.4533 | 5.62 | 5.3333 | 5.6067 | 5.6067 | +0.14 (+2.56%) | 3,580,216 |
| 7 Jun 2004 | CNY | 5.2067 | 5.4867 | 5.2 | 5.4667 | 5.4667 | +0.273 (+5.26%) | 3,269,994 |
| 4 Jun 2004 | CNY | 5.1333 | 5.2133 | 5.1333 | 5.1933 | 5.1933 | +0.047 (+0.91%) | 746,100 |
| 3 Jun 2004 | CNY | 5.2867 | 5.2867 | 5.12 | 5.1467 | 5.1467 | -0.14 (-2.65%) | 1,044,600 |
| 2 Jun 2004 | CNY | 5.3333 | 5.38 | 5.2 | 5.2867 | 5.2867 | -0.067 (-1.24%) | 1,098,900 |
| 1 Jun 2004 | CNY | 5.2 | 5.36 | 5.2 | 5.3533 | 5.3533 | +0.147 (+2.82%) | 1,228,800 |
| 31 May 2004 | CNY | 5.2533 | 5.3 | 5.1667 | 5.2067 | 5.2067 | -0.06 (-1.14%) | 767,100 |
| 28 May 2004 | CNY | 5.3667 | 5.3667 | 5.1933 | 5.2667 | 5.2667 | -0.02 (-0.38%) | 1,139,850 |
| 27 May 2004 | CNY | 5.2333 | 5.3733 | 5.2067 | 5.2867 | 5.2867 | +0.1 (+1.93%) | 1,682,775 |
| 26 May 2004 | CNY | 5.2267 | 5.2533 | 5.0867 | 5.1867 | 5.1867 | -0.04 (-0.77%) | 1,489,948 |
| 25 May 2004 | CNY | 5.66 | 5.7 | 5.1 | 5.2267 | 5.2267 | -0.44 (-7.76%) | 1,240,857 |
| 24 May 2004 | CNY | 5.7333 | 5.7867 | 5.6467 | 5.6667 | 5.6667 | -0.087 (-1.51%) | 343,800 |
| 21 May 2004 | CNY | 5.74 | 5.8 | 5.6933 | 5.7533 | 5.7533 | +0.027 (+0.46%) | 543,012 |
| 20 May 2004 | CNY | 5.8067 | 5.86 | 5.6067 | 5.7267 | 5.7267 | -0.087 (-1.49%) | 559,107 |
| 19 May 2004 | CNY | 5.7933 | 5.82 | 5.68 | 5.8133 | 5.8133 | +0.02 (+0.35%) | 894,900 |
| 18 May 2004 | CNY | 5.6667 | 5.8 | 5.6 | 5.7933 | 5.7933 | +0.18 (+3.21%) | 688,350 |
| 17 May 2004 | CNY | 5.6667 | 5.74 | 5.5733 | 5.6133 | 5.6133 | -0.073 (-1.29%) | 440,850 |
| 14 May 2004 | CNY | 5.8467 | 5.9067 | 5.6667 | 5.6867 | 5.6867 | -0.173 (-2.96%) | 343,350 |
| 13 May 2004 | CNY | 5.9733 | 6.0067 | 5.84 | 5.86 | 5.86 | -0.093 (-1.57%) | 485,250 |
| 12 May 2004 | CNY | 5.8667 | 6 | 5.8667 | 5.9533 | 5.9533 | +0.053 (+0.90%) | 559,500 |
| 11 May 2004 | CNY | 5.8 | 5.9333 | 5.7333 | 5.9 | 5.9 | +0.12 (+2.08%) | 655,432 |
| 10 May 2004 | CNY | 5.76 | 5.9333 | 5.7533 | 5.78 | 5.78 | +0.007 (+0.12%) | 559,200 |
| 30 Apr 2004 | CNY | 5.6867 | 5.7867 | 5.66 | 5.7733 | 5.7733 | +0.093 (+1.64%) | 715,812 |
| 29 Apr 2004 | CNY | 5.6867 | 5.78 | 5.6533 | 5.68 | 5.68 | -0.007 (-0.12%) | 781,650 |
| 28 Apr 2004 | CNY | 5.84 | 5.84 | 5.5867 | 5.6867 | 5.6867 | -0.153 (-2.62%) | 1,277,550 |
| 27 Apr 2004 | CNY | 6.1 | 6.1533 | 5.8333 | 5.84 | 5.84 | -0.28 (-4.58%) | 796,800 |
| 26 Apr 2004 | CNY | 6.0667 | 6.2333 | 5.9667 | 6.12 | 6.12 | +0.047 (+0.77%) | 623,994 |
| 23 Apr 2004 | CNY | 6.2133 | 6.2333 | 6.0267 | 6.0733 | 6.0733 | -0.087 (-1.41%) | 640,167 |
| 22 Apr 2004 | CNY | 6.1533 | 6.2133 | 6.1267 | 6.16 | 6.16 | +0.033 (+0.54%) | 350,400 |
