| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2004 | CNY | 3.6 | 3.6 | 3.51 | 3.54 | 3.54 | -0.07 (-1.94%) | 249,396 |
| 4 Jun 2004 | CNY | 3.68 | 3.68 | 3.58 | 3.61 | 3.61 | -0.02 (-0.55%) | 284,204 |
| 3 Jun 2004 | CNY | 3.7 | 3.7 | 3.6 | 3.63 | 3.63 | -0.07 (-1.89%) | 241,060 |
| 2 Jun 2004 | CNY | 3.74 | 3.74 | 3.6 | 3.7 | 3.7 | -0.02 (-0.54%) | 372,000 |
| 1 Jun 2004 | CNY | 3.665 | 3.725 | 3.6 | 3.72 | 3.72 | +0.105 (+2.90%) | 402,800 |
| 31 May 2004 | CNY | 3.565 | 3.675 | 3.565 | 3.615 | 3.615 | +0.005 (+0.14%) | 171,964 |
| 28 May 2004 | CNY | 3.665 | 3.665 | 3.595 | 3.61 | 3.61 | -0.055 (-1.50%) | 293,340 |
| 27 May 2004 | CNY | 3.605 | 3.68 | 3.55 | 3.665 | 3.665 | +0.065 (+1.81%) | 249,770 |
| 26 May 2004 | CNY | 3.525 | 3.615 | 3.505 | 3.6 | 3.6 | +0.05 (+1.41%) | 299,800 |
| 25 May 2004 | CNY | 3.75 | 3.75 | 3.5 | 3.55 | 3.55 | -0.19 (-5.08%) | 354,400 |
| 24 May 2004 | CNY | 3.835 | 3.835 | 3.73 | 3.74 | 3.74 | -0.065 (-1.71%) | 185,558 |
| 21 May 2004 | CNY | 3.805 | 3.84 | 3.775 | 3.805 | 3.805 | +0.015 (+0.40%) | 473,846 |
| 20 May 2004 | CNY | 3.75 | 3.81 | 3.715 | 3.79 | 3.79 | +0.04 (+1.07%) | 321,486 |
| 19 May 2004 | CNY | 3.755 | 3.8 | 3.735 | 3.75 | 3.75 | +0.015 (+0.40%) | 506,686 |
| 18 May 2004 | CNY | 3.65 | 3.735 | 3.635 | 3.735 | 3.735 | +0.13 (+3.61%) | 279,086 |
| 17 May 2004 | CNY | 3.635 | 3.635 | 3.56 | 3.605 | 3.605 | -0.015 (-0.41%) | 255,980 |
| 14 May 2004 | CNY | 3.705 | 3.735 | 3.61 | 3.62 | 3.62 | -0.085 (-2.29%) | 374,400 |
| 13 May 2004 | CNY | 3.815 | 3.835 | 3.68 | 3.705 | 3.705 | -0.06 (-1.59%) | 472,170 |
| 12 May 2004 | CNY | 3.65 | 3.79 | 3.585 | 3.765 | 3.765 | +0.115 (+3.15%) | 405,816 |
| 11 May 2004 | CNY | 3.58 | 3.675 | 3.58 | 3.65 | 3.65 | +0.01 (+0.27%) | 213,218 |
| 10 May 2004 | CNY | 3.79 | 3.79 | 3.615 | 3.64 | 3.64 | -0.065 (-1.75%) | 190,480 |
| 30 Apr 2004 | CNY | 3.74 | 3.74 | 3.64 | 3.705 | 3.705 | +0.07 (+1.93%) | 424,970 |
| 29 Apr 2004 | CNY | 3.62 | 3.695 | 3.6 | 3.635 | 3.635 | -0.06 (-1.62%) | 398,400 |
| 28 Apr 2004 | CNY | 3.605 | 3.705 | 3.5 | 3.695 | 3.695 | -0.01 (-0.27%) | 923,542 |
| 27 Apr 2004 | CNY | 3.815 | 3.87 | 3.65 | 3.705 | 3.705 | -0.13 (-3.39%) | 631,936 |
| 26 Apr 2004 | CNY | 3.8 | 3.86 | 3.775 | 3.835 | 3.835 | +0.045 (+1.19%) | 570,002 |
| 23 Apr 2004 | CNY | 3.875 | 3.91 | 3.775 | 3.79 | 3.79 | -0.13 (-3.32%) | 783,080 |
| 22 Apr 2004 | CNY | 4.065 | 4.065 | 3.75 | 3.92 | 3.92 | -0.145 (-3.57%) | 1,324,164 |
| 21 Apr 2004 | CNY | 4.085 | 4.135 | 4.025 | 4.065 | 4.065 | -0.01 (-0.25%) | 554,990 |
| 20 Apr 2004 | CNY | 4 | 4.14 | 4 | 4.075 | 4.075 | +0.005 (+0.12%) | 567,926 |
