| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | CNY | 5.7067 | 5.9867 | 5.6067 | 5.7667 | 5.7667 | -0.007 (-0.11%) | 2,324,046 |
| 9 Jun 2004 | CNY | 6.1533 | 6.18 | 5.74 | 5.7733 | 5.7733 | -0.353 (-5.77%) | 2,791,360 |
| 8 Jun 2004 | CNY | 6.0133 | 6.2067 | 5.94 | 6.1267 | 6.1267 | +0.02 (+0.33%) | 2,938,092 |
| 7 Jun 2004 | CNY | 6.1 | 6.16 | 5.9 | 6.1067 | 6.1067 | -0.073 (-1.19%) | 3,531,609 |
| 4 Jun 2004 | CNY | 5.7267 | 6.3733 | 5.7 | 6.18 | 6.18 | +0.387 (+6.67%) | 8,021,878 |
| 3 Jun 2004 | CNY | 6.12 | 6.12 | 5.7867 | 5.7933 | 5.7933 | -0.327 (-5.34%) | 2,751,600 |
| 2 Jun 2004 | CNY | 6.1533 | 6.18 | 6.02 | 6.12 | 6.12 | -0.033 (-0.54%) | 2,300,679 |
| 1 Jun 2004 | CNY | 6.1067 | 6.1867 | 6.04 | 6.1533 | 6.1533 | +0.047 (+0.76%) | 3,105,387 |
| 31 May 2004 | CNY | 5.9 | 6.1133 | 5.8733 | 6.1067 | 6.1067 | +0.193 (+3.27%) | 2,472,540 |
| 28 May 2004 | CNY | 6.04 | 6.12 | 5.9 | 5.9133 | 5.9133 | -0.14 (-2.31%) | 2,568,352 |
| 27 May 2004 | CNY | 5.9667 | 6.2133 | 5.9067 | 6.0533 | 6.0533 | +0.087 (+1.45%) | 5,101,381 |
| 26 May 2004 | CNY | 5.6533 | 5.98 | 5.5733 | 5.9667 | 5.9667 | +0.293 (+5.17%) | 3,712,726 |
| 25 May 2004 | CNY | 5.7467 | 5.8533 | 5.5933 | 5.6733 | 5.6733 | -0.073 (-1.28%) | 1,862,770 |
| 24 May 2004 | CNY | 5.7933 | 5.8933 | 5.68 | 5.7467 | 5.7467 | -0.093 (-1.60%) | 1,447,273 |
| 21 May 2004 | CNY | 5.52 | 5.8467 | 5.52 | 5.84 | 5.84 | +0.247 (+4.41%) | 2,024,343 |
| 20 May 2004 | CNY | 5.8 | 5.86 | 5.5733 | 5.5933 | 5.5933 | -0.24 (-4.11%) | 2,465,386 |
| 19 May 2004 | CNY | 5.96 | 5.9933 | 5.8 | 5.8333 | 5.8333 | -0.12 (-2.02%) | 2,826,516 |
| 18 May 2004 | CNY | 5.8667 | 5.9667 | 5.7333 | 5.9533 | 5.9533 | +0.173 (+3.00%) | 3,354,178 |
| 17 May 2004 | CNY | 5.4 | 5.8467 | 5.28 | 5.78 | 5.78 | +0.307 (+5.60%) | 3,611,752 |
| 14 May 2004 | CNY | 5.6867 | 5.78 | 5.3867 | 5.4733 | 5.4733 | -0.213 (-3.75%) | 3,426,394 |
| 13 May 2004 | CNY | 5.3667 | 5.7 | 5.2667 | 5.6867 | 5.6867 | +0.313 (+5.83%) | 3,846,385 |
| 12 May 2004 | CNY | 5.2067 | 5.38 | 5.14 | 5.3733 | 5.3733 | +0.187 (+3.60%) | 2,378,037 |
| 11 May 2004 | CNY | 5.0667 | 5.28 | 5 | 5.1867 | 5.1867 | +0.06 (+1.17%) | 2,141,476 |
| 10 May 2004 | CNY | 5.6067 | 5.6667 | 5.12 | 5.1267 | 5.1267 | -0.56 (-9.85%) | 3,654,010 |
| 30 Apr 2004 | CNY | 5.9 | 6.0533 | 5.6067 | 5.6867 | 5.6867 | -0.2 (-3.40%) | 4,048,620 |
| 29 Apr 2004 | CNY | 6.1333 | 6.22 | 5.8333 | 5.8867 | 5.8867 | -0.253 (-4.13%) | 5,068,935 |
| 28 Apr 2004 | CNY | 6.2533 | 6.3 | 6.0067 | 6.14 | 6.14 | -0.187 (-2.95%) | 4,728,928 |
| 27 Apr 2004 | CNY | 6.1 | 6.5 | 6.1 | 6.3267 | 6.3267 | +0.26 (+4.29%) | 11,652,952 |
| 26 Apr 2004 | CNY | 6.0733 | 6.24 | 5.9333 | 6.0667 | 6.0667 | +0.073 (+1.22%) | 13,009,174 |
| 23 Apr 2004 | CNY | 5.6333 | 5.9933 | 5.6333 | 5.9933 | 5.9933 | +0.547 (+10.04%) | 8,602,833 |
