| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | CNY | 4.6691 | 4.7941 | 4.6177 | 4.6618 | 4.6618 | -0.044 (-0.94%) | 4,049,848 |
| 15 Jun 2004 | CNY | 4.4265 | 4.7427 | 4.4191 | 4.7059 | 4.7059 | +0.257 (+5.79%) | 8,635,538 |
| 14 Jun 2004 | CNY | 4.7059 | 4.7059 | 4.4191 | 4.4485 | 4.4485 | -0.257 (-5.47%) | 1,865,331 |
| 11 Jun 2004 | CNY | 4.6765 | 4.8529 | 4.6397 | 4.7059 | 4.7059 | +0.007 (+0.16%) | 2,058,889 |
| 10 Jun 2004 | CNY | 4.5441 | 4.9044 | 4.5441 | 4.6985 | 4.6985 | +0.154 (+3.40%) | 4,040,953 |
| 9 Jun 2004 | CNY | 4.6177 | 4.6691 | 4.5221 | 4.5441 | 4.5441 | -0.11 (-2.37%) | 1,254,028 |
| 8 Jun 2004 | CNY | 4.7132 | 4.75 | 4.6324 | 4.6544 | 4.6544 | -0.103 (-2.17%) | 1,128,213 |
| 7 Jun 2004 | CNY | 4.8382 | 4.8456 | 4.6765 | 4.7574 | 4.7574 | -0.118 (-2.41%) | 2,394,061 |
| 4 Jun 2004 | CNY | 5.0809 | 5.0809 | 4.7427 | 4.875 | 4.875 | -0.199 (-3.91%) | 5,443,905 |
| 3 Jun 2004 | CNY | 5.1544 | 5.1544 | 5.0735 | 5.0735 | 5.0735 | -0.066 (-1.29%) | 1,514,534 |
| 2 Jun 2004 | CNY | 5.2647 | 5.2647 | 5.1029 | 5.1397 | 5.1397 | -0.096 (-1.83%) | 1,389,333 |
| 1 Jun 2004 | CNY | 5.1544 | 5.2941 | 5.1471 | 5.2353 | 5.2353 | +0.073 (+1.42%) | 2,316,872 |
| 31 May 2004 | CNY | 5.1544 | 5.2132 | 5.1324 | 5.1618 | 5.1618 | -0.022 (-0.42%) | 595,813 |
| 28 May 2004 | CNY | 5.2206 | 5.2574 | 5.1324 | 5.1838 | 5.1838 | -0.044 (-0.84%) | 1,104,728 |
| 27 May 2004 | CNY | 5.125 | 5.2868 | 5.0956 | 5.2279 | 5.2279 | +0.103 (+2.01%) | 925,994 |
| 26 May 2004 | CNY | 5.0882 | 5.1618 | 5.0588 | 5.125 | 5.125 | +0.007 (+0.14%) | 739,296 |
| 25 May 2004 | CNY | 5.1912 | 5.1912 | 5.1103 | 5.1177 | 5.1177 | -0.073 (-1.42%) | 1,559,926 |
| 24 May 2004 | CNY | 5.3015 | 5.3015 | 5.1765 | 5.1912 | 5.1912 | -0.096 (-1.81%) | 997,421 |
| 21 May 2004 | CNY | 5.2353 | 5.3309 | 5.2206 | 5.2868 | 5.2868 | +0.051 (+0.98%) | 1,702,615 |
| 20 May 2004 | CNY | 5.2868 | 5.375 | 5.1912 | 5.2353 | 5.2353 | -0.059 (-1.11%) | 2,286,437 |
| 19 May 2004 | CNY | 5.1985 | 5.3677 | 5.1912 | 5.2941 | 5.2941 | +0.073 (+1.41%) | 2,198,320 |
| 18 May 2004 | CNY | 5.2574 | 5.3529 | 5.0735 | 5.2206 | 5.2206 | -0.11 (-2.07%) | 3,264,301 |
| 17 May 2004 | CNY | 5.2794 | 5.3971 | 5.2574 | 5.3309 | 5.3309 | -0.081 (-1.49%) | 931,368 |
| 14 May 2004 | CNY | 5.5735 | 5.5882 | 5.2721 | 5.4118 | 5.4118 | -0.213 (-3.79%) | 4,162,694 |
| 13 May 2004 | CNY | 5.7427 | 5.8603 | 5.6029 | 5.625 | 5.625 | +0.118 (+2.14%) | 8,449,458 |
| 11 May 2004 | CNY | 5.4338 | 5.5074 | 5.3309 | 5.5074 | 5.5074 | +0.074 (+1.35%) | 1,726,385 |
| 10 May 2004 | CNY | 5.3309 | 5.4853 | 5.1765 | 5.4338 | 5.4338 | +0.059 (+1.09%) | 2,004,966 |
| 30 Apr 2004 | CNY | 5.375 | 5.5441 | 5.375 | 5.375 | 5.375 | -0.279 (-4.94%) | 34,964,362 |
| 29 Apr 2004 | CNY | 5.8529 | 5.8824 | 5.5809 | 5.6544 | 5.6544 | -0.221 (-3.75%) | 1,892,276 |
| 28 Apr 2004 | CNY | 5.9412 | 6.0074 | 5.8015 | 5.875 | 5.875 | -0.081 (-1.36%) | 1,664,232 |
