| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | CNY | 3.2923 | 3.3539 | 3.2692 | 3.3462 | 3.3462 | +0.038 (+1.16%) | 708,988 |
| 28 May 2004 | CNY | 3.3692 | 3.3923 | 3.2846 | 3.3077 | 3.3077 | -0.069 (-2.05%) | 796,198 |
| 27 May 2004 | CNY | 3.2846 | 3.3923 | 3.2539 | 3.3769 | 3.3769 | +0.092 (+2.81%) | 1,132,186 |
| 26 May 2004 | CNY | 3.2308 | 3.3077 | 3.2154 | 3.2846 | 3.2846 | +0.031 (+0.94%) | 756,082 |
| 25 May 2004 | CNY | 3.3308 | 3.3615 | 3.2385 | 3.2539 | 3.2539 | -0.077 (-2.31%) | 1,034,424 |
| 24 May 2004 | CNY | 3.4692 | 3.4692 | 3.3077 | 3.3308 | 3.3308 | -0.138 (-3.99%) | 1,130,503 |
| 21 May 2004 | CNY | 3.4231 | 3.5 | 3.3923 | 3.4692 | 3.4692 | +0.015 (+0.44%) | 1,173,702 |
| 20 May 2004 | CNY | 3.5231 | 3.5539 | 3.4385 | 3.4539 | 3.4539 | -0.085 (-2.39%) | 1,266,811 |
| 19 May 2004 | CNY | 3.5462 | 3.6 | 3.4923 | 3.5385 | 3.5385 | -0.008 (-0.22%) | 2,469,862 |
| 18 May 2004 | CNY | 3.4231 | 3.5539 | 3.3846 | 3.5462 | 3.5462 | +0.092 (+2.67%) | 1,221,070 |
| 14 May 2004 | CNY | 3.5385 | 3.5385 | 3.4077 | 3.4539 | 3.4539 | -0.1 (-2.81%) | 1,649,507 |
| 13 May 2004 | CNY | 3.5385 | 3.5769 | 3.4539 | 3.5539 | 3.5539 | +0.031 (+0.87%) | 2,053,959 |
| 12 May 2004 | CNY | 3.4231 | 3.5385 | 3.3846 | 3.5231 | 3.5231 | +0.1 (+2.92%) | 2,081,255 |
| 11 May 2004 | CNY | 3.3308 | 3.4308 | 3.2539 | 3.4231 | 3.4231 | +0.069 (+2.06%) | 1,337,128 |
| 10 May 2004 | CNY | 3.3077 | 3.4077 | 3.3077 | 3.3539 | 3.3539 | +0.015 (+0.46%) | 1,034,475 |
| 30 Apr 2004 | CNY | 3.4077 | 3.4462 | 3.3077 | 3.3385 | 3.3385 | -0.115 (-3.34%) | 2,163,284 |
| 29 Apr 2004 | CNY | 3.3692 | 3.5539 | 3.3692 | 3.4539 | 3.4539 | +0.154 (+4.66%) | 5,576,266 |
| 28 Apr 2004 | CNY | 3.1692 | 3.3 | 3.0846 | 3.3 | 3.3 | +0.131 (+4.13%) | 1,582,984 |
| 27 Apr 2004 | CNY | 3.4077 | 3.4385 | 3.1462 | 3.1692 | 3.1692 | -0.231 (-6.79%) | 1,672,177 |
| 26 Apr 2004 | CNY | 3.4692 | 3.4769 | 3.3539 | 3.4 | 3.4 | -0.085 (-2.43%) | 1,143,060 |
| 23 Apr 2004 | CNY | 3.5231 | 3.6 | 3.4539 | 3.4846 | 3.4846 | -0.085 (-2.37%) | 1,635,608 |
| 22 Apr 2004 | CNY | 3.4615 | 3.5846 | 3.4615 | 3.5692 | 3.5692 | +0.108 (+3.11%) | 1,611,334 |
| 21 Apr 2004 | CNY | 3.4615 | 3.5 | 3.3923 | 3.4615 | 3.4615 | +0.008 (+0.22%) | 1,014,841 |
| 20 Apr 2004 | CNY | 3.4615 | 3.4769 | 3.3692 | 3.4539 | 3.4539 | +0.008 (+0.22%) | 1,154,761 |
| 19 Apr 2004 | CNY | 3.4769 | 3.4846 | 3.3846 | 3.4462 | 3.4462 | -0.031 (-0.88%) | 1,528,036 |
| 16 Apr 2004 | CNY | 3.4692 | 3.5308 | 3.3462 | 3.4769 | 3.4769 | -0.023 (-0.66%) | 2,571,952 |
| 15 Apr 2004 | CNY | 3.5539 | 3.6077 | 3.4615 | 3.5 | 3.5 | -0.077 (-2.15%) | 1,648,024 |
| 14 Apr 2004 | CNY | 3.7077 | 3.7308 | 3.4615 | 3.5769 | 3.5769 | -0.131 (-3.53%) | 3,234,782 |
| 13 Apr 2004 | CNY | 3.7769 | 3.8231 | 3.6846 | 3.7077 | 3.7077 | -0.069 (-1.83%) | 2,757,905 |
| 12 Apr 2004 | CNY | 3.8154 | 3.8539 | 3.7539 | 3.7769 | 3.7769 | -0.038 (-1.01%) | 2,452,394 |
