| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | CNY | 5.6154 | 6.1923 | 5.6154 | 6.0231 | 6.0231 | +0.162 (+2.76%) | 4,911,367 |
| 21 May 2004 | CNY | 5.8462 | 5.9308 | 5.8077 | 5.8615 | 5.8615 | +0.038 (+0.66%) | 486,800 |
| 20 May 2004 | CNY | 5.9308 | 5.9308 | 5.7692 | 5.8231 | 5.8231 | -0.115 (-1.94%) | 486,980 |
| 19 May 2004 | CNY | 5.8615 | 6.0231 | 5.8308 | 5.9385 | 5.9385 | +0.085 (+1.45%) | 867,581 |
| 18 May 2004 | CNY | 5.7077 | 5.8539 | 5.6923 | 5.8539 | 5.8539 | +0.092 (+1.60%) | 452,847 |
| 17 May 2004 | CNY | 5.8462 | 5.9077 | 5.7 | 5.7615 | 5.7615 | -0.092 (-1.58%) | 423,267 |
| 14 May 2004 | CNY | 6.1308 | 6.1308 | 5.8462 | 5.8539 | 5.8539 | -0.292 (-4.76%) | 773,695 |
| 13 May 2004 | CNY | 6.2 | 6.2077 | 6.0923 | 6.1462 | 6.1462 | -0.031 (-0.50%) | 467,538 |
| 12 May 2004 | CNY | 6.0539 | 6.1923 | 6.0539 | 6.1769 | 6.1769 | +0.123 (+2.03%) | 788,294 |
| 11 May 2004 | CNY | 6.0615 | 6.1385 | 6.0154 | 6.0539 | 6.0539 | +0.038 (+0.64%) | 315,749 |
| 10 May 2004 | CNY | 6.1923 | 6.2846 | 5.9615 | 6.0154 | 6.0154 | -0.139 (-2.25%) | 471,056 |
| 30 Apr 2004 | CNY | 5.9846 | 6.1692 | 5.9846 | 6.1539 | 6.1539 | +0.185 (+3.09%) | 1,202,951 |
| 29 Apr 2004 | CNY | 6 | 6.1769 | 5.9462 | 5.9692 | 5.9692 | -0.092 (-1.52%) | 1,529,577 |
| 28 Apr 2004 | CNY | 5.8462 | 6.2077 | 5.7154 | 6.0615 | 6.0615 | +0.123 (+2.07%) | 1,404,148 |
| 27 Apr 2004 | CNY | 6.3769 | 6.3846 | 5.9231 | 5.9385 | 5.9385 | -0.446 (-6.99%) | 1,861,633 |
| 26 Apr 2004 | CNY | 6.2923 | 6.4539 | 6.1539 | 6.3846 | 6.3846 | -0.069 (-1.07%) | 1,239,262 |
| 23 Apr 2004 | CNY | 7.1539 | 7.1692 | 6.4539 | 6.4539 | 6.4539 | -0.715 (-9.98%) | 3,449,301 |
| 22 Apr 2004 | CNY | 7.1692 | 7.1846 | 7.0077 | 7.1692 | 7.1692 | +0.085 (+1.19%) | 1,075,969 |
| 21 Apr 2004 | CNY | 7.2231 | 7.3769 | 7 | 7.0846 | 7.0846 | -0.139 (-1.92%) | 1,205,374 |
| 20 Apr 2004 | CNY | 7.4769 | 7.4769 | 7.1539 | 7.2231 | 7.2231 | -0.369 (-4.86%) | 1,589,910 |
| 16 Apr 2004 | CNY | 7.6923 | 7.7231 | 7.1154 | 7.5923 | 7.5923 | -0.131 (-1.69%) | 2,844,338 |
| 15 Apr 2004 | CNY | 7.9462 | 8 | 7.6923 | 7.7231 | 7.7231 | -0.223 (-2.81%) | 1,923,564 |
| 14 Apr 2004 | CNY | 7.5385 | 8.0615 | 7.3 | 7.9462 | 7.9462 | +0.346 (+4.56%) | 4,279,623 |
| 13 Apr 2004 | CNY | 7.8308 | 7.8308 | 7.5769 | 7.6 | 7.6 | -0.115 (-1.50%) | 1,180,374 |
| 12 Apr 2004 | CNY | 7.6154 | 7.7769 | 7.4231 | 7.7154 | 7.7154 | +0.069 (+0.91%) | 1,379,058 |
| 9 Apr 2004 | CNY | 7.9615 | 8.0615 | 7.5539 | 7.6462 | 7.6462 | -0.285 (-3.59%) | 2,381,750 |
| 8 Apr 2004 | CNY | 7.9077 | 8.0769 | 7.8308 | 7.9308 | 7.9308 | +0.015 (+0.19%) | 2,708,960 |
| 7 Apr 2004 | CNY | 7.8462 | 8.0385 | 7.7 | 7.9154 | 7.9154 | +0.038 (+0.49%) | 4,365,119 |
| 6 Apr 2004 | CNY | 7.2308 | 7.9615 | 7.1846 | 7.8769 | 7.8769 | +0.638 (+8.82%) | 4,745,014 |
| 5 Apr 2004 | CNY | 7.2923 | 7.3077 | 7.1923 | 7.2385 | 7.2385 | -0.038 (-0.53%) | 1,245,505 |
