| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | CNY | 3.1302 | 3.1775 | 3.1006 | 3.1657 | 3.1657 | 0.0 (0.0%) | 434,647 |
| 27 May 2004 | CNY | 3.1006 | 3.1894 | 3.0592 | 3.1657 | 3.1657 | +0.071 (+2.29%) | 508,176 |
| 26 May 2004 | CNY | 3.1302 | 3.1598 | 3.0769 | 3.0947 | 3.0947 | -0.041 (-1.32%) | 400,479 |
| 25 May 2004 | CNY | 3.2544 | 3.284 | 3.1361 | 3.1361 | 3.1361 | -0.13 (-3.99%) | 323,973 |
| 24 May 2004 | CNY | 3.3195 | 3.3195 | 3.2544 | 3.2663 | 3.2663 | -0.018 (-0.54%) | 275,301 |
| 21 May 2004 | CNY | 3.2722 | 3.2899 | 3.2249 | 3.284 | 3.284 | +0.012 (+0.36%) | 310,662 |
| 20 May 2004 | CNY | 3.2959 | 3.3254 | 3.2426 | 3.2722 | 3.2722 | -0.035 (-1.07%) | 536,372 |
| 19 May 2004 | CNY | 3.2544 | 3.3669 | 3.2544 | 3.3077 | 3.3077 | +0.059 (+1.82%) | 995,884 |
| 18 May 2004 | CNY | 3.1775 | 3.3136 | 3.1775 | 3.2485 | 3.2485 | +0.089 (+2.81%) | 255,274 |
| 17 May 2004 | CNY | 3.2485 | 3.2485 | 3.142 | 3.1598 | 3.1598 | -0.065 (-2.02%) | 375,570 |
| 14 May 2004 | CNY | 3.2899 | 3.3195 | 3.1953 | 3.2249 | 3.2249 | -0.077 (-2.33%) | 275,868 |
| 13 May 2004 | CNY | 3.3432 | 3.3432 | 3.2544 | 3.3018 | 3.3018 | -0.012 (-0.36%) | 407,685 |
| 12 May 2004 | CNY | 3.2071 | 3.3254 | 3.2071 | 3.3136 | 3.3136 | +0.101 (+3.13%) | 490,978 |
| 11 May 2004 | CNY | 3.1775 | 3.2663 | 3.1657 | 3.213 | 3.213 | +0.018 (+0.55%) | 255,196 |
| 10 May 2004 | CNY | 3.2544 | 3.2899 | 3.1953 | 3.1953 | 3.1953 | -0.041 (-1.28%) | 290,173 |
| 30 Apr 2004 | CNY | 3.213 | 3.284 | 3.1953 | 3.2367 | 3.2367 | +0.024 (+0.74%) | 347,193 |
| 29 Apr 2004 | CNY | 3.2485 | 3.284 | 3.2071 | 3.213 | 3.213 | -0.024 (-0.73%) | 464,935 |
| 28 Apr 2004 | CNY | 3.2249 | 3.2899 | 3.1479 | 3.2367 | 3.2367 | -0.018 (-0.54%) | 567,020 |
| 27 Apr 2004 | CNY | 3.3314 | 3.4379 | 3.2485 | 3.2544 | 3.2544 | -0.083 (-2.48%) | 613,130 |
| 26 Apr 2004 | CNY | 3.4083 | 3.4438 | 3.3136 | 3.3373 | 3.3373 | -0.101 (-2.93%) | 522,460 |
| 23 Apr 2004 | CNY | 3.4675 | 3.5799 | 3.4201 | 3.4379 | 3.4379 | -0.024 (-0.68%) | 975,114 |
| 22 Apr 2004 | CNY | 3.4083 | 3.4615 | 3.4083 | 3.4615 | 3.4615 | +0.047 (+1.39%) | 483,792 |
| 21 Apr 2004 | CNY | 3.4024 | 3.4675 | 3.4024 | 3.4142 | 3.4142 | -0.006 (-0.17%) | 608,585 |
| 20 Apr 2004 | CNY | 3.497 | 3.5207 | 3.3846 | 3.4201 | 3.4201 | -0.095 (-2.69%) | 592,343 |
| 19 Apr 2004 | CNY | 3.5148 | 3.574 | 3.497 | 3.5148 | 3.5148 | -0.012 (-0.33%) | 456,163 |
| 16 Apr 2004 | CNY | 3.5503 | 3.5858 | 3.4379 | 3.5266 | 3.5266 | -0.024 (-0.67%) | 1,068,603 |
| 15 Apr 2004 | CNY | 3.574 | 3.6391 | 3.5207 | 3.5503 | 3.5503 | -0.03 (-0.83%) | 993,192 |
| 14 Apr 2004 | CNY | 3.6686 | 3.6746 | 3.5148 | 3.5799 | 3.5799 | -0.095 (-2.58%) | 1,577,287 |
| 13 Apr 2004 | CNY | 3.7633 | 3.787 | 3.6627 | 3.6746 | 3.6746 | -0.083 (-2.20%) | 977,190 |
| 12 Apr 2004 | CNY | 3.6805 | 3.8107 | 3.645 | 3.7574 | 3.7574 | +0.024 (+0.63%) | 1,329,462 |
