| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2004 | CNY | 3.4292 | 3.5583 | 3.3875 | 3.5208 | 3.5208 | +0.087 (+2.55%) | 3,741,856 |
| 30 Jun 2004 | CNY | 3.3667 | 3.4667 | 3.3583 | 3.4333 | 3.4333 | +0.062 (+1.85%) | 2,574,196 |
| 29 Jun 2004 | CNY | 3.2792 | 3.3833 | 3.2708 | 3.3708 | 3.3708 | +0.092 (+2.79%) | 1,675,300 |
| 28 Jun 2004 | CNY | 3.2625 | 3.325 | 3.2542 | 3.2792 | 3.2792 | -0.017 (-0.50%) | 2,097,122 |
| 25 Jun 2004 | CNY | 3.35 | 3.3667 | 3.2833 | 3.2958 | 3.2958 | -0.054 (-1.62%) | 2,309,400 |
| 24 Jun 2004 | CNY | 3.2625 | 3.3667 | 3.2625 | 3.35 | 3.35 | +0.046 (+1.39%) | 2,218,296 |
| 23 Jun 2004 | CNY | 3.2625 | 3.325 | 3.25 | 3.3042 | 3.3042 | +0.037 (+1.15%) | 2,579,774 |
| 22 Jun 2004 | CNY | 3.2667 | 3.2833 | 3.1917 | 3.2667 | 3.2667 | -0.008 (-0.25%) | 2,477,448 |
| 21 Jun 2004 | CNY | 3.1708 | 3.2917 | 3.0708 | 3.275 | 3.275 | -0.138 (-4.03%) | 9,652,387 |
| 18 Jun 2004 | CNY | 3.4833 | 3.5 | 3.3708 | 3.4125 | 3.4125 | -0.087 (-2.50%) | 1,863,360 |
| 17 Jun 2004 | CNY | 3.5 | 3.5417 | 3.4833 | 3.5 | 3.5 | -0.042 (-1.18%) | 1,943,304 |
| 16 Jun 2004 | CNY | 3.4958 | 3.5833 | 3.4792 | 3.5417 | 3.5417 | +0.054 (+1.55%) | 2,025,288 |
| 15 Jun 2004 | CNY | 3.4292 | 3.5083 | 3.4042 | 3.4875 | 3.4875 | +0.046 (+1.33%) | 2,562,345 |
| 14 Jun 2004 | CNY | 3.4958 | 3.5208 | 3.3875 | 3.4417 | 3.4417 | -0.079 (-2.25%) | 1,823,011 |
| 11 Jun 2004 | CNY | 3.6125 | 3.6167 | 3.4792 | 3.5208 | 3.5208 | 0.0 (0.0%) | 3,667,680 |
| 10 Jun 2004 | CNY | 3.4208 | 3.5542 | 3.4208 | 3.5208 | 3.5208 | +0.067 (+1.93%) | 4,413,206 |
| 9 Jun 2004 | CNY | 3.5792 | 3.6417 | 3.3458 | 3.4542 | 3.4542 | -0.104 (-2.93%) | 13,470,866 |
| 8 Jun 2004 | CNY | 3.7 | 3.7833 | 3.5417 | 3.5583 | 3.5583 | -0.146 (-3.94%) | 4,686,612 |
| 7 Jun 2004 | CNY | 3.8125 | 3.825 | 3.6875 | 3.7042 | 3.7042 | -0.125 (-3.26%) | 2,971,320 |
| 4 Jun 2004 | CNY | 3.7417 | 3.9375 | 3.6667 | 3.8292 | 3.8292 | +0.004 (+0.11%) | 5,725,053 |
| 3 Jun 2004 | CNY | 3.9417 | 3.9417 | 3.7667 | 3.825 | 3.825 | -0.113 (-2.86%) | 1,620,446 |
| 2 Jun 2004 | CNY | 4.0042 | 4.0083 | 3.9042 | 3.9375 | 3.9375 | -0.062 (-1.56%) | 2,200,284 |
| 1 Jun 2004 | CNY | 3.9875 | 4.0083 | 3.9292 | 4 | 4 | +0.054 (+1.37%) | 3,237,888 |
| 31 May 2004 | CNY | 3.9083 | 4.0042 | 3.9042 | 3.9458 | 3.9458 | +0.046 (+1.17%) | 2,905,564 |
| 28 May 2004 | CNY | 3.9292 | 3.9542 | 3.875 | 3.9 | 3.9 | +0.013 (+0.32%) | 1,962,705 |
| 27 May 2004 | CNY | 3.7667 | 3.8917 | 3.7458 | 3.8875 | 3.8875 | +0.121 (+3.21%) | 3,292,600 |
| 26 May 2004 | CNY | 3.7083 | 3.7875 | 3.6917 | 3.7667 | 3.7667 | +0.025 (+0.67%) | 1,132,627 |
| 25 May 2004 | CNY | 3.8125 | 3.8125 | 3.7292 | 3.7417 | 3.7417 | -0.071 (-1.86%) | 2,387,275 |
| 24 May 2004 | CNY | 3.8083 | 3.8333 | 3.7792 | 3.8125 | 3.8125 | +0.004 (+0.11%) | 1,203,592 |
| 21 May 2004 | CNY | 3.8167 | 3.8458 | 3.7583 | 3.8083 | 3.8083 | -0.013 (-0.33%) | 1,132,934 |
