| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2004 | CNY | 4.9077 | 5.0231 | 4.9077 | 5 | 5 | +0.092 (+1.88%) | 498,076 |
| 2 Jul 2004 | CNY | 4.9077 | 4.9462 | 4.8308 | 4.9077 | 4.9077 | -0.023 (-0.47%) | 464,552 |
| 1 Jul 2004 | CNY | 4.8 | 4.9923 | 4.6615 | 4.9308 | 4.9308 | +0.139 (+2.89%) | 545,594 |
| 30 Jun 2004 | CNY | 4.8846 | 4.9 | 4.7846 | 4.7923 | 4.7923 | -0.054 (-1.11%) | 287,597 |
| 29 Jun 2004 | CNY | 4.8154 | 4.9077 | 4.7154 | 4.8462 | 4.8462 | +0.031 (+0.64%) | 466,009 |
| 28 Jun 2004 | CNY | 4.9615 | 5.0769 | 4.8077 | 4.8154 | 4.8154 | -0.231 (-4.57%) | 490,620 |
| 25 Jun 2004 | CNY | 5.1154 | 5.1923 | 5.0077 | 5.0462 | 5.0462 | -0.077 (-1.50%) | 325,973 |
| 24 Jun 2004 | CNY | 5.2077 | 5.2462 | 5.1154 | 5.1231 | 5.1231 | -0.069 (-1.33%) | 399,539 |
| 23 Jun 2004 | CNY | 5.3077 | 5.3077 | 5.1615 | 5.1923 | 5.1923 | -0.108 (-2.03%) | 245,050 |
| 22 Jun 2004 | CNY | 5.2385 | 5.3077 | 5.2 | 5.3 | 5.3 | +0.061 (+1.17%) | 395,036 |
| 21 Jun 2004 | CNY | 5.2615 | 5.2846 | 5.1539 | 5.2385 | 5.2385 | -0.015 (-0.29%) | 327,340 |
| 18 Jun 2004 | CNY | 5.3231 | 5.3692 | 5.1539 | 5.2539 | 5.2539 | -0.092 (-1.73%) | 573,409 |
| 17 Jun 2004 | CNY | 5.2308 | 5.3769 | 5.1539 | 5.3462 | 5.3462 | +0.108 (+2.06%) | 1,339,536 |
| 16 Jun 2004 | CNY | 5.2385 | 5.3462 | 5.1846 | 5.2385 | 5.2385 | 0.0 (0.0%) | 606,057 |
| 15 Jun 2004 | CNY | 5.0077 | 5.3 | 5.0077 | 5.2385 | 5.2385 | +0.154 (+3.03%) | 477,748 |
| 14 Jun 2004 | CNY | 5.3 | 5.3308 | 4.9231 | 5.0846 | 5.0846 | -0.254 (-4.76%) | 776,272 |
| 11 Jun 2004 | CNY | 5.1154 | 5.3462 | 5.1154 | 5.3385 | 5.3385 | +0.215 (+4.20%) | 894,059 |
| 10 Jun 2004 | CNY | 5.2154 | 5.2154 | 5 | 5.1231 | 5.1231 | -0.092 (-1.77%) | 452,387 |
| 9 Jun 2004 | CNY | 5.4462 | 5.4615 | 5.1615 | 5.2154 | 5.2154 | -0.169 (-3.14%) | 744,250 |
| 8 Jun 2004 | CNY | 5.4692 | 5.5 | 5.3692 | 5.3846 | 5.3846 | -0.062 (-1.13%) | 325,000 |
| 7 Jun 2004 | CNY | 5.5846 | 5.5923 | 5.3692 | 5.4462 | 5.4462 | -0.192 (-3.41%) | 752,168 |
| 4 Jun 2004 | CNY | 5.5769 | 5.7615 | 5.5462 | 5.6385 | 5.6385 | +0.015 (+0.27%) | 525,586 |
| 3 Jun 2004 | CNY | 5.7385 | 5.8462 | 5.6231 | 5.6231 | 5.6231 | -0.162 (-2.79%) | 506,762 |
| 2 Jun 2004 | CNY | 5.7308 | 5.8462 | 5.6923 | 5.7846 | 5.7846 | +0.069 (+1.21%) | 766,187 |
| 1 Jun 2004 | CNY | 5.5769 | 5.7308 | 5.5769 | 5.7154 | 5.7154 | +0.139 (+2.48%) | 523,365 |
| 31 May 2004 | CNY | 5.6308 | 5.6769 | 5.5462 | 5.5769 | 5.5769 | -0.054 (-0.96%) | 411,333 |
| 28 May 2004 | CNY | 5.7308 | 5.7308 | 5.6308 | 5.6308 | 5.6308 | -0.085 (-1.48%) | 401,505 |
| 27 May 2004 | CNY | 5.5231 | 5.7462 | 5.5154 | 5.7154 | 5.7154 | +0.092 (+1.64%) | 512,626 |
| 26 May 2004 | CNY | 5.7615 | 5.7692 | 5.4308 | 5.6231 | 5.6231 | -0.146 (-2.53%) | 612,115 |
| 25 May 2004 | CNY | 5.9923 | 5.9923 | 5.7462 | 5.7692 | 5.7692 | -0.254 (-4.22%) | 610,182 |
