| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2004 | CNY | 2.6764 | 2.7037 | 2.64 | 2.69 | 2.69 | +0.004 (+0.17%) | 378,551 |
| 22 Jun 2004 | CNY | 2.6627 | 2.7082 | 2.6445 | 2.6855 | 2.6855 | +0.014 (+0.51%) | 443,400 |
| 21 Jun 2004 | CNY | 2.6036 | 2.6718 | 2.6036 | 2.6718 | 2.6718 | +0.059 (+2.26%) | 293,807 |
| 18 Jun 2004 | CNY | 2.64 | 2.6445 | 2.5853 | 2.6127 | 2.6127 | -0.036 (-1.37%) | 638,279 |
| 17 Jun 2004 | CNY | 2.731 | 2.731 | 2.6445 | 2.6491 | 2.6491 | -0.082 (-3.00%) | 492,095 |
| 16 Jun 2004 | CNY | 2.731 | 2.772 | 2.69 | 2.731 | 2.731 | 0.0 (0.0%) | 426,771 |
| 15 Jun 2004 | CNY | 2.6855 | 2.7447 | 2.6445 | 2.731 | 2.731 | +0.045 (+1.69%) | 463,911 |
| 14 Jun 2004 | CNY | 2.8357 | 2.8357 | 2.6809 | 2.6855 | 2.6855 | -0.15 (-5.30%) | 944,318 |
| 11 Jun 2004 | CNY | 2.8357 | 2.8903 | 2.8266 | 2.8357 | 2.8357 | +0.009 (+0.32%) | 559,949 |
| 10 Jun 2004 | CNY | 2.8448 | 2.8721 | 2.8129 | 2.8266 | 2.8266 | -0.018 (-0.64%) | 681,417 |
| 9 Jun 2004 | CNY | 2.9449 | 2.9495 | 2.8038 | 2.8448 | 2.8448 | -0.059 (-2.04%) | 1,043,640 |
| 8 Jun 2004 | CNY | 2.904 | 2.9358 | 2.8812 | 2.904 | 2.904 | 0.0 (0.0%) | 442,005 |
| 7 Jun 2004 | CNY | 2.9131 | 2.9495 | 2.8767 | 2.904 | 2.904 | -0.055 (-1.85%) | 736,992 |
| 4 Jun 2004 | CNY | 2.9677 | 2.995 | 2.9131 | 2.9586 | 2.9586 | -0.009 (-0.31%) | 711,915 |
| 3 Jun 2004 | CNY | 3.0542 | 3.0542 | 2.9495 | 2.9677 | 2.9677 | -0.1 (-3.26%) | 993,298 |
| 2 Jun 2004 | CNY | 3.0633 | 3.0724 | 3.0087 | 3.0678 | 3.0678 | +0.014 (+0.45%) | 1,367,940 |
| 1 Jun 2004 | CNY | 2.9586 | 3.0542 | 2.9586 | 3.0542 | 3.0542 | +0.096 (+3.23%) | 1,394,207 |
| 31 May 2004 | CNY | 2.9495 | 2.9768 | 2.904 | 2.9586 | 2.9586 | +0.005 (+0.16%) | 721,953 |
| 28 May 2004 | CNY | 2.9722 | 3.0496 | 2.9358 | 2.954 | 2.954 | -0.018 (-0.61%) | 1,440,006 |
| 27 May 2004 | CNY | 2.8949 | 2.9768 | 2.8493 | 2.9722 | 2.9722 | +0.077 (+2.67%) | 1,625,489 |
| 26 May 2004 | CNY | 2.8676 | 2.9222 | 2.8539 | 2.8949 | 2.8949 | +0.018 (+0.63%) | 1,246,782 |
| 25 May 2004 | CNY | 3.0314 | 3.0542 | 2.8721 | 2.8767 | 2.8767 | -0.173 (-5.67%) | 2,061,445 |
| 24 May 2004 | CNY | 3.0951 | 3.0951 | 3.0178 | 3.0496 | 3.0496 | -0.05 (-1.62%) | 1,397,918 |
| 21 May 2004 | CNY | 3.127 | 3.127 | 3.0132 | 3.0997 | 3.0997 | -0.027 (-0.87%) | 1,955,044 |
| 20 May 2004 | CNY | 3.127 | 3.127 | 3.127 | 3.127 | 3.127 | 0.0 (0.0%) | 0 |
| 19 May 2004 | CNY | 3.1042 | 3.1816 | 3.0496 | 3.127 | 3.127 | +0.014 (+0.44%) | 3,947,349 |
| 18 May 2004 | CNY | 3.0951 | 3.1315 | 3.0087 | 3.1133 | 3.1133 | -0.023 (-0.73%) | 5,896,088 |
| 17 May 2004 | CNY | 2.9586 | 3.1998 | 2.9222 | 3.1361 | 3.1361 | +0.228 (+7.83%) | 13,409,923 |
| 14 May 2004 | CNY | 2.8994 | 2.9176 | 2.863 | 2.9085 | 2.9085 | +0.004 (+0.15%) | 419,561 |
| 13 May 2004 | CNY | 2.9313 | 2.9358 | 2.8721 | 2.904 | 2.904 | -0.027 (-0.93%) | 276,255 |
