| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2004 | CNY | 3.0296 | 3.1282 | 2.998 | 3.1203 | 3.1203 | +0.091 (+2.99%) | 4,651,717 |
| 18 Jun 2004 | CNY | 2.9783 | 3.1164 | 2.9586 | 3.0296 | 3.0296 | +0.043 (+1.45%) | 5,363,981 |
| 17 Jun 2004 | CNY | 3.0572 | 3.0848 | 2.9665 | 2.9862 | 2.9862 | -0.091 (-2.95%) | 4,301,704 |
| 16 Jun 2004 | CNY | 3.0769 | 3.1479 | 3.0217 | 3.0769 | 3.0769 | -0.032 (-1.02%) | 4,514,911 |
| 15 Jun 2004 | CNY | 3.0769 | 3.1243 | 2.8876 | 3.1085 | 3.1085 | +0.035 (+1.16%) | 7,658,354 |
| 14 Jun 2004 | CNY | 3.1282 | 3.1558 | 3.0335 | 3.073 | 3.073 | -0.055 (-1.76%) | 4,605,549 |
| 11 Jun 2004 | CNY | 3.1085 | 3.2663 | 3.1006 | 3.1282 | 3.1282 | +0.059 (+1.93%) | 8,499,064 |
| 10 Jun 2004 | CNY | 2.998 | 3.1164 | 2.9901 | 3.069 | 3.069 | +0.039 (+1.30%) | 5,805,155 |
| 9 Jun 2004 | CNY | 3.1637 | 3.2466 | 2.998 | 3.0296 | 3.0296 | -0.174 (-5.42%) | 8,165,361 |
| 8 Jun 2004 | CNY | 3.2663 | 3.3215 | 3.1992 | 3.2032 | 3.2032 | -0.071 (-2.17%) | 5,484,616 |
| 7 Jun 2004 | CNY | 3.3136 | 3.3333 | 3.1558 | 3.2742 | 3.2742 | -0.063 (-1.89%) | 8,095,996 |
| 4 Jun 2004 | CNY | 3.4635 | 3.5306 | 3.3176 | 3.3373 | 3.3373 | -0.126 (-3.64%) | 18,812,516 |
| 3 Jun 2004 | CNY | 3.3373 | 3.4714 | 3.3333 | 3.4635 | 3.4635 | +0.13 (+3.91%) | 21,319,121 |
| 2 Jun 2004 | CNY | 3.3057 | 3.3728 | 3.2663 | 3.3333 | 3.3333 | +0.004 (+0.12%) | 9,892,429 |
| 1 Jun 2004 | CNY | 3.215 | 3.432 | 3.1953 | 3.3294 | 3.3294 | +0.114 (+3.56%) | 18,760,855 |
| 31 May 2004 | CNY | 3.1558 | 3.215 | 3.14 | 3.215 | 3.215 | +0.028 (+0.87%) | 4,621,730 |
| 28 May 2004 | CNY | 3.1913 | 3.2623 | 3.1677 | 3.1874 | 3.1874 | -0.028 (-0.86%) | 8,023,809 |
| 27 May 2004 | CNY | 3.0809 | 3.2939 | 3.0809 | 3.215 | 3.215 | +0.181 (+5.98%) | 14,419,891 |
| 26 May 2004 | CNY | 2.9744 | 3.0888 | 2.9586 | 3.0335 | 3.0335 | +0.059 (+1.99%) | 3,800,712 |
| 25 May 2004 | CNY | 3.0217 | 3.0375 | 2.9389 | 2.9744 | 2.9744 | -0.047 (-1.57%) | 3,123,652 |
| 24 May 2004 | CNY | 3.1085 | 3.1519 | 2.9625 | 3.0217 | 3.0217 | -0.079 (-2.54%) | 5,247,624 |
| 21 May 2004 | CNY | 3.1361 | 3.1361 | 2.998 | 3.1006 | 3.1006 | -0.004 (-0.13%) | 5,003,517 |
| 20 May 2004 | CNY | 3.1834 | 3.2229 | 3.0809 | 3.1045 | 3.1045 | -0.083 (-2.60%) | 5,070,296 |
| 19 May 2004 | CNY | 3.2623 | 3.2978 | 3.1874 | 3.1874 | 3.1874 | -0.106 (-3.23%) | 7,841,794 |
| 18 May 2004 | CNY | 3.1558 | 3.2978 | 3.1558 | 3.2939 | 3.2939 | +0.118 (+3.73%) | 7,962,906 |
| 17 May 2004 | CNY | 3.1045 | 3.2229 | 3.0769 | 3.1755 | 3.1755 | +0.02 (+0.62%) | 4,313,877 |
| 14 May 2004 | CNY | 3.286 | 3.3097 | 3.14 | 3.1558 | 3.1558 | -0.106 (-3.26%) | 7,924,557 |
| 13 May 2004 | CNY | 3.2663 | 3.2742 | 3.1716 | 3.2623 | 3.2623 | -0.008 (-0.24%) | 6,892,890 |
| 12 May 2004 | CNY | 3.1203 | 3.2899 | 3.1006 | 3.2702 | 3.2702 | +0.059 (+1.84%) | 14,184,539 |
| 11 May 2004 | CNY | 3.0533 | 3.2505 | 2.998 | 3.2111 | 3.2111 | +0.257 (+8.68%) | 20,462,068 |
