| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2004 | CNY | 3.2492 | 3.2538 | 3.0535 | 3.0854 | 3.0854 | -0.159 (-4.91%) | 1,293,970 |
| 11 Jun 2004 | CNY | 3.2447 | 3.3357 | 3.231 | 3.2447 | 3.2447 | +0.009 (+0.28%) | 1,440,226 |
| 10 Jun 2004 | CNY | 3.231 | 3.2765 | 3.19 | 3.2356 | 3.2356 | -0.009 (-0.28%) | 1,231,909 |
| 9 Jun 2004 | CNY | 3.4312 | 3.4676 | 3.1855 | 3.2447 | 3.2447 | -0.214 (-6.18%) | 1,856,936 |
| 8 Jun 2004 | CNY | 3.5496 | 3.5496 | 3.4494 | 3.4585 | 3.4585 | -0.086 (-2.44%) | 828,296 |
| 7 Jun 2004 | CNY | 3.5951 | 3.5996 | 3.4585 | 3.545 | 3.545 | -0.05 (-1.39%) | 1,195,420 |
| 4 Jun 2004 | CNY | 3.5496 | 3.6497 | 3.5268 | 3.5951 | 3.5951 | +0.018 (+0.51%) | 1,242,936 |
| 3 Jun 2004 | CNY | 3.6406 | 3.6861 | 3.5723 | 3.5769 | 3.5769 | -0.091 (-2.48%) | 1,248,829 |
| 2 Jun 2004 | CNY | 3.6633 | 3.677 | 3.5951 | 3.6679 | 3.6679 | +0.009 (+0.25%) | 1,562,096 |
| 1 Jun 2004 | CNY | 3.5404 | 3.6633 | 3.5404 | 3.6588 | 3.6588 | +0.1 (+2.81%) | 1,743,558 |
| 31 May 2004 | CNY | 3.5905 | 3.5905 | 3.5222 | 3.5587 | 3.5587 | -0.032 (-0.89%) | 801,812 |
| 27 May 2004 | CNY | 3.4813 | 3.6178 | 3.454 | 3.5905 | 3.5905 | +0.086 (+2.47%) | 1,637,365 |
| 26 May 2004 | CNY | 3.4585 | 3.5222 | 3.4176 | 3.504 | 3.504 | +0.036 (+1.05%) | 892,939 |
| 25 May 2004 | CNY | 3.5678 | 3.5678 | 3.4585 | 3.4676 | 3.4676 | -0.096 (-2.68%) | 1,052,211 |
| 24 May 2004 | CNY | 3.6633 | 3.6633 | 3.5404 | 3.5632 | 3.5632 | -0.1 (-2.73%) | 1,198,962 |
| 21 May 2004 | CNY | 3.677 | 3.677 | 3.5313 | 3.6633 | 3.6633 | -0.023 (-0.62%) | 1,818,722 |
| 20 May 2004 | CNY | 3.8453 | 3.8453 | 3.6588 | 3.6861 | 3.6861 | -0.091 (-2.41%) | 1,622,581 |
| 19 May 2004 | CNY | 3.7407 | 3.8544 | 3.6861 | 3.7771 | 3.7771 | +0.041 (+1.10%) | 2,991,139 |
| 18 May 2004 | CNY | 3.7816 | 3.7816 | 3.6451 | 3.7361 | 3.7361 | +0.091 (+2.50%) | 2,470,226 |
| 17 May 2004 | CNY | 3.6406 | 3.677 | 3.5587 | 3.6451 | 3.6451 | +0.045 (+1.26%) | 1,889,039 |
| 14 May 2004 | CNY | 3.6451 | 3.6588 | 3.5086 | 3.5996 | 3.5996 | -0.045 (-1.25%) | 1,117,107 |
| 13 May 2004 | CNY | 3.6861 | 3.7134 | 3.586 | 3.6451 | 3.6451 | -0.023 (-0.62%) | 1,260,603 |
| 12 May 2004 | CNY | 3.4949 | 3.6679 | 3.4722 | 3.6679 | 3.6679 | +0.141 (+4.00%) | 2,010,429 |
| 11 May 2004 | CNY | 3.6406 | 3.6724 | 3.3675 | 3.5268 | 3.5268 | -0.132 (-3.61%) | 2,244,375 |
| 10 May 2004 | CNY | 3.7862 | 3.7998 | 3.6224 | 3.6588 | 3.6588 | -0.114 (-3.01%) | 945,305 |
| 30 Apr 2004 | CNY | 3.7134 | 3.7998 | 3.6906 | 3.7725 | 3.7725 | +0.059 (+1.59%) | 1,244,347 |
| 29 Apr 2004 | CNY | 3.7361 | 3.7634 | 3.6997 | 3.7134 | 3.7134 | -0.018 (-0.49%) | 1,364,528 |
| 28 Apr 2004 | CNY | 3.6178 | 3.768 | 3.5951 | 3.7316 | 3.7316 | +0.114 (+3.15%) | 1,912,475 |
| 27 Apr 2004 | CNY | 3.6042 | 3.6997 | 3.6042 | 3.6178 | 3.6178 | -0.009 (-0.25%) | 1,376,403 |
| 26 Apr 2004 | CNY | 3.7179 | 3.7407 | 3.5996 | 3.6269 | 3.6269 | -0.109 (-2.92%) | 1,646,228 |
