| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2004 | CNY | 3.0062 | 3.041 | 2.9267 | 3.0261 | 3.0261 | +0.03 (+0.99%) | 2,226,456 |
| 13 May 2004 | CNY | 2.9516 | 3.0012 | 2.9217 | 2.9963 | 2.9963 | +0.045 (+1.51%) | 874,491 |
| 12 May 2004 | CNY | 2.8671 | 2.9814 | 2.8124 | 2.9516 | 2.9516 | +0.104 (+3.67%) | 1,277,687 |
| 11 May 2004 | CNY | 2.8075 | 2.877 | 2.7776 | 2.8472 | 2.8472 | +0.04 (+1.41%) | 1,752,943 |
| 10 May 2004 | CNY | 3.046 | 3.0509 | 2.7826 | 2.8075 | 2.8075 | -0.224 (-7.38%) | 1,296,448 |
| 7 May 2004 | CNY | 3.1205 | 3.1702 | 3.0062 | 3.0311 | 3.0311 | 0.0 (0.0%) | 0 |
| 6 May 2004 | CNY | 3.1205 | 3.1702 | 3.0062 | 3.0311 | 3.0311 | 0.0 (0.0%) | 0 |
| 5 May 2004 | CNY | 3.1205 | 3.1702 | 3.0062 | 3.0311 | 3.0311 | 0.0 (0.0%) | 0 |
| 4 May 2004 | CNY | 3.1205 | 3.1702 | 3.0062 | 3.0311 | 3.0311 | 0.0 (0.0%) | 0 |
| 3 May 2004 | CNY | 3.1205 | 3.1702 | 3.0062 | 3.0311 | 3.0311 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | CNY | 3.1205 | 3.1702 | 3.0062 | 3.0311 | 3.0311 | -0.089 (-2.86%) | 2,482,126 |
| 29 Apr 2004 | CNY | 3.1304 | 3.2149 | 3.0609 | 3.1205 | 3.1205 | -0.094 (-2.94%) | 1,473,552 |
| 28 Apr 2004 | CNY | 3.2298 | 3.2447 | 3.1652 | 3.2149 | 3.2149 | -0.015 (-0.46%) | 2,096,801 |
| 27 Apr 2004 | CNY | 3.3193 | 3.3391 | 3.1702 | 3.2298 | 3.2298 | -0.089 (-2.70%) | 1,967,069 |
| 26 Apr 2004 | CNY | 3.3789 | 3.4137 | 3.2696 | 3.3193 | 3.3193 | -0.089 (-2.62%) | 1,949,331 |
| 23 Apr 2004 | CNY | 3.4783 | 3.4981 | 3.3292 | 3.4087 | 3.4087 | -0.074 (-2.14%) | 2,038,537 |
| 22 Apr 2004 | CNY | 3.3342 | 3.4882 | 3.3342 | 3.4832 | 3.4832 | +0.109 (+3.24%) | 4,033,090 |
| 21 Apr 2004 | CNY | 3.3689 | 3.4286 | 3.2795 | 3.3739 | 3.3739 | +0.005 (+0.15%) | 4,908,726 |
| 20 Apr 2004 | CNY | 3.6025 | 3.6224 | 3.3441 | 3.3689 | 3.3689 | -0.219 (-6.10%) | 3,863,919 |
| 19 Apr 2004 | CNY | 3.6075 | 3.6174 | 3.5478 | 3.5876 | 3.5876 | -0.01 (-0.28%) | 3,151,206 |
| 16 Apr 2004 | CNY | 3.4683 | 3.6025 | 3.3839 | 3.5975 | 3.5975 | +0.124 (+3.58%) | 4,969,053 |
| 15 Apr 2004 | CNY | 3.4634 | 3.4932 | 3.3789 | 3.4733 | 3.4733 | +0.005 (+0.14%) | 2,414,384 |
| 14 Apr 2004 | CNY | 3.5528 | 3.5826 | 3.4137 | 3.4683 | 3.4683 | -0.114 (-3.19%) | 4,801,166 |
| 13 Apr 2004 | CNY | 3.528 | 3.6969 | 3.528 | 3.5826 | 3.5826 | +0.055 (+1.55%) | 11,355,366 |
| 12 Apr 2004 | CNY | 3.3193 | 3.5677 | 3.2845 | 3.528 | 3.528 | +0.214 (+6.45%) | 10,922,539 |
| 9 Apr 2004 | CNY | 3.3839 | 3.3988 | 3.1801 | 3.3143 | 3.3143 | -0.074 (-2.20%) | 3,823,681 |
| 8 Apr 2004 | CNY | 3.3689 | 3.4882 | 3.354 | 3.3888 | 3.3888 | +0.025 (+0.74%) | 8,308,173 |
| 7 Apr 2004 | CNY | 3.2398 | 3.3888 | 3.2199 | 3.364 | 3.364 | +0.124 (+3.83%) | 6,932,501 |
| 6 Apr 2004 | CNY | 3.195 | 3.2497 | 3.1354 | 3.2398 | 3.2398 | +0.045 (+1.40%) | 3,584,516 |
| 5 Apr 2004 | CNY | 3.2298 | 3.2547 | 3.1106 | 3.195 | 3.195 | -0.035 (-1.08%) | 5,633,504 |
