| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2004 | CNY | 3.044 | 3.1099 | 3.022 | 3.0769 | 3.0769 | +0.022 (+0.72%) | 864,368 |
| 18 Jun 2004 | CNY | 3.0275 | 3.1099 | 2.9725 | 3.0549 | 3.0549 | 0.0 (0.0%) | 1,094,254 |
| 17 Jun 2004 | CNY | 3.1319 | 3.1703 | 3.044 | 3.0549 | 3.0549 | -0.088 (-2.80%) | 878,128 |
| 16 Jun 2004 | CNY | 3.1429 | 3.2253 | 3.0934 | 3.1429 | 3.1429 | -0.055 (-1.72%) | 887,941 |
| 15 Jun 2004 | CNY | 3.1429 | 3.2308 | 3.022 | 3.1978 | 3.1978 | +0.017 (+0.52%) | 2,070,668 |
| 14 Jun 2004 | CNY | 3.3132 | 3.3736 | 3.1813 | 3.1813 | 3.1813 | -0.165 (-4.93%) | 1,287,085 |
| 11 Jun 2004 | CNY | 3.3626 | 3.456 | 3.3242 | 3.3462 | 3.3462 | -0.005 (-0.16%) | 1,242,246 |
| 10 Jun 2004 | CNY | 3.4506 | 3.4506 | 3.3077 | 3.3517 | 3.3517 | -0.099 (-2.87%) | 1,475,119 |
| 9 Jun 2004 | CNY | 3.5055 | 3.5549 | 3.4396 | 3.4506 | 3.4506 | -0.066 (-1.87%) | 1,918,445 |
| 8 Jun 2004 | CNY | 3.3956 | 3.5714 | 3.3956 | 3.5165 | 3.5165 | +0.115 (+3.39%) | 3,661,592 |
| 7 Jun 2004 | CNY | 3.4396 | 3.4451 | 3.3132 | 3.4011 | 3.4011 | -0.088 (-2.52%) | 1,555,284 |
| 4 Jun 2004 | CNY | 3.3077 | 3.4945 | 3.2857 | 3.489 | 3.489 | +0.159 (+4.78%) | 4,003,222 |
| 3 Jun 2004 | CNY | 3.4121 | 3.4286 | 3.2802 | 3.3297 | 3.3297 | -0.082 (-2.41%) | 1,637,506 |
| 2 Jun 2004 | CNY | 3.3242 | 3.4506 | 3.3242 | 3.4121 | 3.4121 | +0.082 (+2.47%) | 2,515,005 |
| 1 Jun 2004 | CNY | 3.1978 | 3.3571 | 3.1923 | 3.3297 | 3.3297 | +0.104 (+3.24%) | 2,316,162 |
| 31 May 2004 | CNY | 3.3956 | 3.4286 | 3.2253 | 3.2253 | 3.2253 | -0.17 (-5.02%) | 3,082,746 |
| 28 May 2004 | CNY | 3.4396 | 3.4725 | 3.3846 | 3.3956 | 3.3956 | -0.044 (-1.28%) | 1,032,105 |
| 27 May 2004 | CNY | 3.478 | 3.489 | 3.2967 | 3.4396 | 3.4396 | -0.033 (-0.95%) | 2,635,278 |
| 26 May 2004 | CNY | 3.4725 | 3.4725 | 3.4725 | 3.4725 | 3.4725 | 0.0 (0.0%) | 0 |
| 25 May 2004 | CNY | 3.6593 | 3.6593 | 3.4725 | 3.4725 | 3.4725 | -0.181 (-4.96%) | 1,300,936 |
| 24 May 2004 | CNY | 3.6648 | 3.7198 | 3.6484 | 3.6539 | 3.6539 | -0.011 (-0.30%) | 412,317 |
| 21 May 2004 | CNY | 3.6484 | 3.6813 | 3.6044 | 3.6648 | 3.6648 | +0.016 (+0.45%) | 673,729 |
| 20 May 2004 | CNY | 3.7528 | 3.7528 | 3.6264 | 3.6484 | 3.6484 | -0.104 (-2.78%) | 1,095,272 |
| 19 May 2004 | CNY | 3.7363 | 3.8242 | 3.7143 | 3.7528 | 3.7528 | +0.022 (+0.59%) | 1,131,949 |
| 18 May 2004 | CNY | 3.6264 | 3.7473 | 3.5989 | 3.7308 | 3.7308 | +0.055 (+1.50%) | 1,311,559 |
| 17 May 2004 | CNY | 3.6813 | 3.8462 | 3.5824 | 3.6758 | 3.6758 | -0.022 (-0.59%) | 975,476 |
| 14 May 2004 | CNY | 3.8901 | 3.8901 | 3.6813 | 3.6978 | 3.6978 | -0.154 (-4.00%) | 964,519 |
| 13 May 2004 | CNY | 3.9011 | 3.9011 | 3.8187 | 3.8517 | 3.8517 | -0.06 (-1.54%) | 964,796 |
| 12 May 2004 | CNY | 3.7967 | 3.9176 | 3.7637 | 3.9121 | 3.9121 | +0.082 (+2.15%) | 1,273,053 |
| 11 May 2004 | CNY | 3.6813 | 3.8571 | 3.6539 | 3.8297 | 3.8297 | +0.148 (+4.03%) | 1,299,125 |
