| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2004 | CNY | 2.1148 | 2.1272 | 2.094 | 2.0981 | 2.0981 | -0.017 (-0.79%) | 4,007,281 |
| 7 Jun 2004 | CNY | 2.1397 | 2.1397 | 2.1065 | 2.1148 | 2.1148 | -0.025 (-1.16%) | 3,534,137 |
| 4 Jun 2004 | CNY | 2.1439 | 2.1522 | 2.1231 | 2.1397 | 2.1397 | 0.0 (0.0%) | 4,062,136 |
| 3 Jun 2004 | CNY | 2.1605 | 2.1688 | 2.1231 | 2.1397 | 2.1397 | -0.021 (-0.96%) | 5,348,666 |
| 2 Jun 2004 | CNY | 2.202 | 2.2062 | 2.1397 | 2.1605 | 2.1605 | -0.062 (-2.80%) | 8,419,146 |
| 1 Jun 2004 | CNY | 2.2145 | 2.2228 | 2.1605 | 2.2228 | 2.2228 | +0.013 (+0.57%) | 9,678,875 |
| 31 May 2004 | CNY | 2.2186 | 2.2311 | 2.1812 | 2.2103 | 2.2103 | -0.008 (-0.37%) | 4,234,826 |
| 28 May 2004 | CNY | 2.2436 | 2.2519 | 2.2062 | 2.2186 | 2.2186 | -0.017 (-0.75%) | 4,751,354 |
| 27 May 2004 | CNY | 2.2228 | 2.2394 | 2.1896 | 2.2353 | 2.2353 | +0.054 (+2.48%) | 11,482,970 |
| 26 May 2004 | CNY | 2.1605 | 2.2062 | 2.1522 | 2.1812 | 2.1812 | +0.025 (+1.15%) | 4,394,487 |
| 25 May 2004 | CNY | 2.2311 | 2.2311 | 2.1522 | 2.1563 | 2.1563 | -0.046 (-2.08%) | 8,424,968 |
| 24 May 2004 | CNY | 2.1896 | 2.2103 | 2.1563 | 2.202 | 2.202 | +0.029 (+1.34%) | 7,105,791 |
| 21 May 2004 | CNY | 2.1397 | 2.1979 | 2.1397 | 2.1729 | 2.1729 | +0.037 (+1.75%) | 5,070,189 |
| 20 May 2004 | CNY | 2.1646 | 2.1854 | 2.1148 | 2.1355 | 2.1355 | -0.033 (-1.54%) | 6,051,820 |
| 19 May 2004 | CNY | 2.202 | 2.2103 | 2.1563 | 2.1688 | 2.1688 | -0.033 (-1.51%) | 7,004,208 |
| 18 May 2004 | CNY | 2.1148 | 2.2145 | 2.0981 | 2.202 | 2.202 | +0.087 (+4.12%) | 6,834,532 |
| 17 May 2004 | CNY | 2.1397 | 2.148 | 2.1106 | 2.1148 | 2.1148 | -0.025 (-1.16%) | 5,484,824 |
| 14 May 2004 | CNY | 2.2269 | 2.2269 | 2.1189 | 2.1397 | 2.1397 | -0.087 (-3.92%) | 8,254,041 |
| 13 May 2004 | CNY | 2.2602 | 2.2643 | 2.202 | 2.2269 | 2.2269 | -0.025 (-1.11%) | 4,954,488 |
| 12 May 2004 | CNY | 2.2062 | 2.256 | 2.1812 | 2.2519 | 2.2519 | +0.05 (+2.27%) | 11,707,076 |
| 11 May 2004 | CNY | 2.1854 | 2.2353 | 2.1439 | 2.202 | 2.202 | +0.004 (+0.19%) | 9,038,482 |
| 10 May 2004 | CNY | 2.3267 | 2.335 | 2.1812 | 2.1979 | 2.1979 | -0.129 (-5.54%) | 6,250,662 |
| 7 May 2004 | CNY | 2.3765 | 2.3765 | 2.2851 | 2.3267 | 2.3267 | 0.0 (0.0%) | 0 |
| 6 May 2004 | CNY | 2.3765 | 2.3765 | 2.2851 | 2.3267 | 2.3267 | 0.0 (0.0%) | 0 |
| 5 May 2004 | CNY | 2.3765 | 2.3765 | 2.2851 | 2.3267 | 2.3267 | 0.0 (0.0%) | 0 |
| 4 May 2004 | CNY | 2.3765 | 2.3765 | 2.2851 | 2.3267 | 2.3267 | 0.0 (0.0%) | 0 |
| 3 May 2004 | CNY | 2.3765 | 2.3765 | 2.2851 | 2.3267 | 2.3267 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | CNY | 2.3765 | 2.3765 | 2.2851 | 2.3267 | 2.3267 | +0.013 (+0.54%) | 6,346,172 |
| 29 Apr 2004 | CNY | 2.3267 | 2.3682 | 2.3017 | 2.3142 | 2.3142 | -0.017 (-0.71%) | 5,376,488 |
| 28 Apr 2004 | CNY | 2.2893 | 2.3474 | 2.2643 | 2.3308 | 2.3308 | +0.042 (+1.81%) | 6,924,138 |
