| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2004 | CNY | 8.2371 | 8.3025 | 8.2371 | 8.2549 | 8.2549 | -0.012 (-0.14%) | 931,400 |
| 10 Jun 2004 | CNY | 8.2371 | 8.3144 | 8.2371 | 8.2668 | 8.2668 | -0.012 (-0.14%) | 1,040,655 |
| 9 Jun 2004 | CNY | 8.2371 | 8.3203 | 8.2371 | 8.2787 | 8.2787 | -0.012 (-0.14%) | 939,884 |
| 8 Jun 2004 | CNY | 8.2192 | 8.3203 | 8.2192 | 8.2906 | 8.2906 | +0.006 (+0.07%) | 697,792 |
| 7 Jun 2004 | CNY | 8.2073 | 8.356 | 8.2073 | 8.2846 | 8.2846 | +0.018 (+0.22%) | 690,493 |
| 4 Jun 2004 | CNY | 8.1835 | 8.2965 | 8.1835 | 8.2668 | 8.2668 | +0.03 (+0.36%) | 892,535 |
| 3 Jun 2004 | CNY | 8.3263 | 8.3263 | 8.2311 | 8.2371 | 8.2371 | -0.036 (-0.43%) | 1,099,485 |
| 2 Jun 2004 | CNY | 8.3857 | 8.3857 | 8.2727 | 8.2727 | 8.2727 | -0.024 (-0.29%) | 954,882 |
| 1 Jun 2004 | CNY | 8.1776 | 8.3322 | 8.1776 | 8.2965 | 8.2965 | +0.018 (+0.22%) | 1,182,677 |
| 28 May 2004 | CNY | 8.1538 | 8.3263 | 8.1538 | 8.2787 | 8.2787 | +0.048 (+0.58%) | 814,323 |
| 27 May 2004 | CNY | 8.2668 | 8.4214 | 8.1776 | 8.2311 | 8.2311 | 0.0 (0.0%) | 2,279,456 |
| 26 May 2004 | CNY | 8.1241 | 8.2668 | 8.1241 | 8.2311 | 8.2311 | +0.024 (+0.29%) | 1,819,809 |
| 25 May 2004 | CNY | 8.1478 | 8.2192 | 8.1478 | 8.2073 | 8.2073 | 0.0 (0.0%) | 1,203,902 |
| 24 May 2004 | CNY | 8.1181 | 8.2371 | 8.1181 | 8.2073 | 8.2073 | 0.0 (0.0%) | 897,714 |
| 21 May 2004 | CNY | 8.1181 | 8.2371 | 8.1181 | 8.2073 | 8.2073 | +0.012 (+0.15%) | 881,606 |
| 20 May 2004 | CNY | 8.0943 | 8.2073 | 8.0943 | 8.1954 | 8.1954 | 0.0 (0.0%) | 639,110 |
| 19 May 2004 | CNY | 8.0884 | 8.2073 | 8.0884 | 8.1954 | 8.1954 | +0.018 (+0.22%) | 972,958 |
| 18 May 2004 | CNY | 8.2073 | 8.2371 | 8.1716 | 8.1776 | 8.1776 | -0.018 (-0.22%) | 958,918 |
| 17 May 2004 | CNY | 8.0884 | 8.2073 | 8.0884 | 8.1954 | 8.1954 | +0.024 (+0.29%) | 848,616 |
| 14 May 2004 | CNY | 8.0884 | 8.2192 | 8.0884 | 8.1716 | 8.1716 | +0.018 (+0.22%) | 958,750 |
| 13 May 2004 | CNY | 8.2668 | 8.3857 | 8.0289 | 8.1538 | 8.1538 | -0.089 (-1.08%) | 1,671,339 |
| 12 May 2004 | CNY | 7.9754 | 8.2668 | 7.9754 | 8.243 | 8.243 | +0.196 (+2.44%) | 2,234,760 |
| 11 May 2004 | CNY | 7.9397 | 8.0765 | 7.9397 | 8.0467 | 8.0467 | +0.024 (+0.30%) | 1,059,043 |
| 10 May 2004 | CNY | 7.9099 | 8.0586 | 7.9099 | 8.0229 | 8.0229 | +0.018 (+0.22%) | 951,856 |
| 30 Apr 2004 | CNY | 7.9099 | 8.017 | 7.9099 | 8.0051 | 8.0051 | +0.036 (+0.45%) | 914,192 |
| 29 Apr 2004 | CNY | 7.9099 | 8.0051 | 7.9099 | 7.9694 | 7.9694 | +0.012 (+0.15%) | 1,065,688 |
| 28 Apr 2004 | CNY | 7.9099 | 7.9873 | 7.9099 | 7.9575 | 7.9575 | +0.012 (+0.15%) | 1,029,201 |
| 27 Apr 2004 | CNY | 7.9099 | 8.017 | 7.9099 | 7.9456 | 7.9456 | +0.006 (+0.07%) | 1,028,277 |
| 26 Apr 2004 | CNY | 7.9218 | 7.9992 | 7.9218 | 7.9397 | 7.9397 | -0.03 (-0.37%) | 961,776 |
| 23 Apr 2004 | CNY | 7.9278 | 8.0229 | 7.9278 | 7.9694 | 7.9694 | -0.006 (-0.08%) | 902,254 |
