| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2004 | CNY | 4.3083 | 4.3167 | 4.2083 | 4.2833 | 4.2833 | +0.017 (+0.39%) | 369,643 |
| 22 Jun 2004 | CNY | 4.225 | 4.2917 | 4.1667 | 4.2667 | 4.2667 | +0.058 (+1.39%) | 370,150 |
| 21 Jun 2004 | CNY | 4.1667 | 4.2083 | 4.125 | 4.2083 | 4.2083 | +0.058 (+1.40%) | 468,658 |
| 18 Jun 2004 | CNY | 4.25 | 4.3333 | 4.0833 | 4.15 | 4.15 | -0.117 (-2.74%) | 540,324 |
| 17 Jun 2004 | CNY | 4.3167 | 4.45 | 4.2583 | 4.2667 | 4.2667 | -0.05 (-1.16%) | 280,723 |
| 16 Jun 2004 | CNY | 4.25 | 4.4833 | 4.2 | 4.3167 | 4.3167 | +0.033 (+0.78%) | 352,579 |
| 15 Jun 2004 | CNY | 4.2083 | 4.3 | 4.1917 | 4.2833 | 4.2833 | +0.075 (+1.78%) | 328,035 |
| 14 Jun 2004 | CNY | 4.3 | 4.3167 | 4.1583 | 4.2083 | 4.2083 | -0.108 (-2.51%) | 595,408 |
| 11 Jun 2004 | CNY | 4.3417 | 4.4583 | 4.3167 | 4.3167 | 4.3167 | -0.075 (-1.71%) | 520,860 |
| 10 Jun 2004 | CNY | 4.3583 | 4.3917 | 4.2167 | 4.3917 | 4.3917 | +0.008 (+0.19%) | 753,968 |
| 9 Jun 2004 | CNY | 4.55 | 4.55 | 4.35 | 4.3833 | 4.3833 | -0.183 (-4.02%) | 868,522 |
| 8 Jun 2004 | CNY | 4.6583 | 4.7 | 4.5417 | 4.5667 | 4.5667 | -0.133 (-2.84%) | 588,055 |
| 7 Jun 2004 | CNY | 4.7833 | 4.7833 | 4.625 | 4.7 | 4.7 | -0.067 (-1.40%) | 551,086 |
| 4 Jun 2004 | CNY | 4.7167 | 4.775 | 4.6583 | 4.7667 | 4.7667 | +0.05 (+1.06%) | 1,820,688 |
| 3 Jun 2004 | CNY | 4.75 | 4.75 | 4.5833 | 4.7167 | 4.7167 | +0.033 (+0.71%) | 981,987 |
| 2 Jun 2004 | CNY | 4.7583 | 4.7583 | 4.5667 | 4.6833 | 4.6833 | -0.05 (-1.06%) | 1,253,973 |
| 1 Jun 2004 | CNY | 4.6667 | 4.7667 | 4.5833 | 4.7333 | 4.7333 | +0.067 (+1.43%) | 709,718 |
| 31 May 2004 | CNY | 4.6333 | 4.7333 | 4.6167 | 4.6667 | 4.6667 | +0.042 (+0.90%) | 447,474 |
| 28 May 2004 | CNY | 4.75 | 4.7583 | 4.6167 | 4.625 | 4.625 | -0.125 (-2.63%) | 415,632 |
| 27 May 2004 | CNY | 4.625 | 4.7667 | 4.6167 | 4.75 | 4.75 | +0.083 (+1.78%) | 1,068,344 |
| 26 May 2004 | CNY | 4.5833 | 4.6833 | 4.525 | 4.6667 | 4.6667 | +0.083 (+1.82%) | 693,678 |
| 25 May 2004 | CNY | 4.6667 | 4.6667 | 4.575 | 4.5833 | 4.5833 | -0.108 (-2.31%) | 869,275 |
| 24 May 2004 | CNY | 4.7167 | 4.7333 | 4.65 | 4.6917 | 4.6917 | -0.025 (-0.53%) | 339,823 |
| 21 May 2004 | CNY | 4.7583 | 4.8 | 4.6583 | 4.7167 | 4.7167 | -0.042 (-0.87%) | 349,467 |
| 20 May 2004 | CNY | 4.8 | 4.8417 | 4.75 | 4.7583 | 4.7583 | -0.042 (-0.87%) | 429,696 |
| 19 May 2004 | CNY | 4.8917 | 4.8917 | 4.7917 | 4.8 | 4.8 | -0.042 (-0.86%) | 779,638 |
| 18 May 2004 | CNY | 4.7917 | 4.9 | 4.75 | 4.8417 | 4.8417 | +0.092 (+1.93%) | 944,007 |
| 17 May 2004 | CNY | 4.7083 | 4.7667 | 4.625 | 4.75 | 4.75 | +0.025 (+0.53%) | 331,986 |
| 14 May 2004 | CNY | 4.7917 | 4.8083 | 4.65 | 4.725 | 4.725 | -0.067 (-1.39%) | 503,829 |
| 13 May 2004 | CNY | 4.875 | 4.875 | 4.7417 | 4.7917 | 4.7917 | -0.092 (-1.88%) | 1,388,532 |
