| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2004 | CNY | 6.1 | 6.26 | 6.06 | 6.2 | 6.2 | -0.04 (-0.64%) | 7,695,987 |
| 18 Jun 2004 | CNY | 6.6 | 6.6 | 6 | 6.24 | 6.24 | -0.43 (-6.45%) | 21,597,685 |
| 17 Jun 2004 | CNY | 7.04 | 7.1 | 6.65 | 6.67 | 6.67 | -0.37 (-5.26%) | 6,675,547 |
| 16 Jun 2004 | CNY | 6.97 | 7.17 | 6.88 | 7.04 | 7.04 | +0.06 (+0.86%) | 4,795,897 |
| 15 Jun 2004 | CNY | 6.78 | 7.08 | 6.78 | 6.98 | 6.98 | +0.2 (+2.95%) | 5,329,748 |
| 14 Jun 2004 | CNY | 7.08 | 7.1 | 6.7 | 6.78 | 6.78 | -0.31 (-4.37%) | 5,683,747 |
| 11 Jun 2004 | CNY | 7.23 | 7.38 | 7.07 | 7.09 | 7.09 | -0.13 (-1.80%) | 6,668,713 |
| 10 Jun 2004 | CNY | 7.06 | 7.48 | 7.01 | 7.22 | 7.22 | +0.16 (+2.27%) | 13,153,086 |
| 9 Jun 2004 | CNY | 7.08 | 7.11 | 6.92 | 7.06 | 7.06 | -0.02 (-0.28%) | 7,250,135 |
| 8 Jun 2004 | CNY | 7.4 | 7.42 | 7 | 7.08 | 7.08 | -0.34 (-4.58%) | 14,600,637 |
| 7 Jun 2004 | CNY | 7.93 | 7.93 | 7.39 | 7.42 | 7.42 | -0.51 (-6.43%) | 10,550,296 |
| 4 Jun 2004 | CNY | 8.1 | 8.11 | 7.9 | 7.93 | 7.93 | -0.16 (-1.98%) | 5,264,586 |
| 3 Jun 2004 | CNY | 8.1 | 8.18 | 8.07 | 8.09 | 8.09 | -0.04 (-0.49%) | 4,559,222 |
| 2 Jun 2004 | CNY | 8.2 | 8.24 | 8.1 | 8.13 | 8.13 | -0.16 (-1.93%) | 6,144,524 |
| 1 Jun 2004 | CNY | 8 | 8.32 | 7.9 | 8.29 | 8.29 | +0.29 (+3.63%) | 15,392,677 |
| 31 May 2004 | CNY | 8.05 | 8.1 | 7.96 | 8 | 8 | -0.04 (-0.50%) | 2,651,792 |
| 28 May 2004 | CNY | 8.15 | 8.2 | 8.01 | 8.04 | 8.04 | -0.11 (-1.35%) | 1,918,640 |
| 27 May 2004 | CNY | 8.06 | 8.2 | 7.9 | 8.15 | 8.15 | +0.13 (+1.62%) | 6,255,729 |
| 26 May 2004 | CNY | 7.93 | 8.02 | 7.8 | 8.02 | 8.02 | +0.09 (+1.13%) | 2,625,201 |
| 25 May 2004 | CNY | 8.18 | 8.24 | 7.92 | 7.93 | 7.93 | -0.25 (-3.06%) | 6,308,207 |
| 24 May 2004 | CNY | 8.32 | 8.35 | 8.1 | 8.18 | 8.18 | -0.13 (-1.56%) | 3,293,372 |
| 21 May 2004 | CNY | 8.04 | 8.32 | 8.01 | 8.31 | 8.31 | +0.27 (+3.36%) | 4,382,961 |
| 20 May 2004 | CNY | 8.17 | 8.26 | 8 | 8.04 | 8.04 | -0.13 (-1.59%) | 2,556,867 |
| 19 May 2004 | CNY | 8.19 | 8.29 | 8.06 | 8.17 | 8.17 | -0.02 (-0.24%) | 3,443,251 |
| 18 May 2004 | CNY | 8.02 | 8.2 | 7.85 | 8.19 | 8.19 | +0.17 (+2.12%) | 5,074,549 |
| 17 May 2004 | CNY | 8.1 | 8.24 | 8 | 8.02 | 8.02 | -0.1 (-1.23%) | 3,311,118 |
| 14 May 2004 | CNY | 8.5 | 8.52 | 8.05 | 8.12 | 8.12 | -0.38 (-4.47%) | 4,085,773 |
| 13 May 2004 | CNY | 8.63 | 8.68 | 8.44 | 8.5 | 8.5 | -0.13 (-1.51%) | 2,125,631 |
| 12 May 2004 | CNY | 8.42 | 8.65 | 8.4 | 8.63 | 8.63 | +0.21 (+2.49%) | 4,259,999 |
| 11 May 2004 | CNY | 8.29 | 8.43 | 8.2 | 8.42 | 8.42 | +0.11 (+1.32%) | 1,929,009 |
