| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2004 | CNY | 2.8057 | 2.8831 | 2.7781 | 2.8748 | 2.8748 | +0.094 (+3.38%) | 12,678,442 |
| 30 Jun 2004 | CNY | 2.7698 | 2.8886 | 2.7366 | 2.7808 | 2.7808 | +0.011 (+0.40%) | 12,868,982 |
| 29 Jun 2004 | CNY | 2.8555 | 2.8942 | 2.6509 | 2.7698 | 2.7698 | -0.177 (-6.00%) | 21,427,692 |
| 28 Jun 2004 | CNY | 3.0407 | 3.0683 | 2.9467 | 2.9467 | 2.9467 | -0.326 (-9.97%) | 20,250,906 |
| 25 Jun 2004 | CNY | 3.7041 | 3.7732 | 3.2729 | 3.2729 | 3.2729 | -0.365 (-10.03%) | 37,818,768 |
| 24 Jun 2004 | CNY | 3.5051 | 3.7151 | 3.4885 | 3.6377 | 3.6377 | +0.152 (+4.36%) | 37,283,655 |
| 23 Jun 2004 | CNY | 3.3475 | 3.4912 | 3.3171 | 3.4857 | 3.4857 | +0.119 (+3.53%) | 17,949,417 |
| 22 Jun 2004 | CNY | 3.3171 | 3.5051 | 3.2756 | 3.3668 | 3.3668 | +0.069 (+2.10%) | 22,656,070 |
| 21 Jun 2004 | CNY | 3.2839 | 3.3005 | 3.1844 | 3.2977 | 3.2977 | +0.072 (+2.23%) | 11,805,218 |
| 18 Jun 2004 | CNY | 3.2259 | 3.248 | 3.1457 | 3.2259 | 3.2259 | +0.05 (+1.57%) | 10,931,166 |
| 17 Jun 2004 | CNY | 3.0573 | 3.2342 | 3.0379 | 3.1761 | 3.1761 | +0.097 (+3.14%) | 19,181,260 |
| 16 Jun 2004 | CNY | 3.1098 | 3.1098 | 3.0545 | 3.0794 | 3.0794 | -0.041 (-1.33%) | 4,814,426 |
| 15 Jun 2004 | CNY | 3.0821 | 3.1485 | 3.0407 | 3.1208 | 3.1208 | +0.028 (+0.89%) | 10,044,691 |
| 14 Jun 2004 | CNY | 3.0407 | 3.1651 | 3.013 | 3.0932 | 3.0932 | +0.08 (+2.66%) | 13,725,337 |
| 11 Jun 2004 | CNY | 2.9439 | 3.1236 | 2.9439 | 3.013 | 3.013 | +0.069 (+2.35%) | 15,114,952 |
| 10 Jun 2004 | CNY | 2.7919 | 2.9716 | 2.7366 | 2.9439 | 2.9439 | +0.113 (+4.00%) | 6,931,629 |
| 9 Jun 2004 | CNY | 2.9467 | 2.9826 | 2.8195 | 2.8306 | 2.8306 | -0.155 (-5.19%) | 6,558,167 |
| 8 Jun 2004 | CNY | 2.9273 | 3.1402 | 2.9273 | 2.9854 | 2.9854 | +0.13 (+4.55%) | 15,405,803 |
| 7 Jun 2004 | CNY | 2.8693 | 2.8886 | 2.8085 | 2.8555 | 2.8555 | 0.0 (0.0%) | 2,974,759 |
| 4 Jun 2004 | CNY | 2.8195 | 2.9163 | 2.7919 | 2.8555 | 2.8555 | +0.033 (+1.18%) | 3,075,789 |
| 3 Jun 2004 | CNY | 2.9439 | 2.9716 | 2.8085 | 2.8223 | 2.8223 | -0.13 (-4.40%) | 5,412,033 |
| 2 Jun 2004 | CNY | 3.013 | 3.013 | 2.9301 | 2.9522 | 2.9522 | -0.064 (-2.11%) | 4,841,587 |
| 1 Jun 2004 | CNY | 2.9716 | 3.0296 | 2.9246 | 3.0158 | 3.0158 | +0.042 (+1.40%) | 5,938,644 |
| 31 May 2004 | CNY | 2.955 | 2.9854 | 2.9246 | 2.9743 | 2.9743 | +0.019 (+0.65%) | 3,816,835 |
| 28 May 2004 | CNY | 2.8886 | 3.013 | 2.8886 | 2.955 | 2.955 | +0.08 (+2.79%) | 11,784,247 |
| 27 May 2004 | CNY | 2.7642 | 2.9163 | 2.7366 | 2.8748 | 2.8748 | +0.113 (+4.10%) | 6,137,505 |
| 26 May 2004 | CNY | 2.6537 | 2.7864 | 2.6537 | 2.7615 | 2.7615 | +0.083 (+3.09%) | 2,384,506 |
| 25 May 2004 | CNY | 2.6896 | 2.7173 | 2.6758 | 2.6786 | 2.6786 | -0.022 (-0.82%) | 1,754,008 |
| 24 May 2004 | CNY | 2.7034 | 2.7311 | 2.6813 | 2.7007 | 2.7007 | +0.019 (+0.72%) | 1,135,368 |
| 20 May 2004 | CNY | 2.7366 | 2.7394 | 2.6675 | 2.6813 | 2.6813 | -0.05 (-1.82%) | 1,415,922 |
